Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.0929 USD |
138,550.8705 |
0.0916 USD |
0.0901 USD |
0.0951 USD |
0.0925 USD |
| 2025-05-19 |
0.0898 USD |
185,765.4712 |
0.0941 USD |
0.0878 USD |
0.0942 USD |
0.0907 USD |
| 2025-05-18 |
0.0935 USD |
35,122.4544 |
0.0905 USD |
0.0905 USD |
0.0967 USD |
0.0945 USD |
| 2025-05-17 |
0.0916 USD |
74,594.1601 |
0.0937 USD |
0.0894 USD |
0.0937 USD |
0.0904 USD |
| 2025-05-16 |
0.0972 USD |
37,895.4969 |
0.0942 USD |
0.0942 USD |
0.0980 USD |
0.0965 USD |
| 2025-05-15 |
0.0980 USD |
83,967.9287 |
0.1004 USD |
0.0921 USD |
0.1008 USD |
0.0941 USD |
| 2025-05-14 |
0.1033 USD |
215,428.7610 |
0.1063 USD |
0.0997 USD |
0.1067 USD |
0.1008 USD |
| 2025-05-13 |
0.1054 USD |
111,127.0763 |
0.1028 USD |
0.0991 USD |
0.1086 USD |
0.1077 USD |
| 2025-05-12 |
0.1034 USD |
165,104.9683 |
0.0994 USD |
0.0986 USD |
0.1105 USD |
0.1090 USD |
| 2025-05-11 |
0.0998 USD |
158,426.1418 |
0.1026 USD |
0.0967 USD |
0.1030 USD |
0.0985 USD |
| 2025-05-10 |
0.0958 USD |
184,366.7092 |
0.0923 USD |
0.0923 USD |
0.0982 USD |
0.0975 USD |
| 2025-05-09 |
0.0891 USD |
153,417.2304 |
0.0843 USD |
0.0836 USD |
0.0912 USD |
0.0909 USD |
| 2025-05-08 |
0.0806 USD |
134,709.4762 |
0.0744 USD |
0.0744 USD |
0.0831 USD |
0.0831 USD |
| 2025-05-07 |
0.0739 USD |
123,601.3751 |
0.0737 USD |
0.0733 USD |
0.0747 USD |
0.0740 USD |
| 2025-05-06 |
0.0747 USD |
75,653.6642 |
0.0762 USD |
0.0730 USD |
0.0762 USD |
0.0730 USD |
| 2025-05-05 |
0.0762 USD |
61,726.7583 |
0.0779 USD |
0.0759 USD |
0.0781 USD |
0.0763 USD |
| 2025-05-04 |
0.0783 USD |
88,124.2856 |
0.0794 USD |
0.0773 USD |
0.0800 USD |
0.0776 USD |
| 2025-05-03 |
0.0815 USD |
51,608.3481 |
0.0826 USD |
0.0805 USD |
0.0826 USD |
0.0809 USD |
| 2025-05-02 |
0.0830 USD |
91,360.9582 |
0.0846 USD |
0.0820 USD |
0.0849 USD |
0.0837 USD |
| 2025-05-01 |
0.0836 USD |
140,645.2390 |
0.0823 USD |
0.0821 USD |
0.0851 USD |
0.0845 USD |
| 2025-04-30 |
0.0818 USD |
78,364.9994 |
0.0816 USD |
0.0812 USD |
0.0834 USD |
0.0823 USD |
| 2025-04-29 |
0.0831 USD |
59,344.2223 |
0.0826 USD |
0.0824 USD |
0.0842 USD |
0.0830 USD |
| 2025-04-28 |
0.0813 USD |
64,461.7148 |
0.0805 USD |
0.0800 USD |
0.0835 USD |
0.0825 USD |
| 2025-04-27 |
0.0824 USD |
48,410.3990 |
0.0834 USD |
0.0806 USD |
0.0838 USD |
0.0808 USD |
| 2025-04-26 |
0.0830 USD |
165,029.5788 |
0.0842 USD |
0.0820 USD |
0.0857 USD |
0.0823 USD |
| 2025-04-25 |
0.0826 USD |
232,321.3159 |
0.0807 USD |
0.0806 USD |
0.0849 USD |
0.0844 USD |
| 2025-04-24 |
0.0769 USD |
511,129.8786 |
0.0784 USD |
0.0756 USD |
0.0795 USD |
0.0795 USD |
| 2025-04-23 |
0.0777 USD |
79,006.6096 |
0.0763 USD |
0.0761 USD |
0.0800 USD |
0.0778 USD |
| 2025-04-22 |
0.0713 USD |
99,002.9007 |
0.0703 USD |
0.0693 USD |
0.0742 USD |
0.0742 USD |
| 2025-04-21 |
0.0723 USD |
118,371.0441 |
0.0729 USD |
0.0703 USD |
0.0732 USD |
0.0716 USD |
| 2025-04-20 |
0.0718 USD |
228,449.8594 |
0.0701 USD |
0.0684 USD |
0.0750 USD |
0.0726 USD |
| 2025-04-19 |
0.0670 USD |
87,437.2456 |
0.0663 USD |
0.0663 USD |
0.0677 USD |
0.0674 USD |
| 2025-04-18 |
0.0667 USD |
61,879.1226 |
0.0647 USD |
0.0644 USD |
0.0708 USD |
0.0662 USD |
| 2025-04-17 |
0.0639 USD |
57,057.2337 |
0.0628 USD |
0.0626 USD |
0.0646 USD |
0.0638 USD |
| 2025-04-16 |
0.0633 USD |
74,267.0353 |
0.0633 USD |
0.0625 USD |
0.0644 USD |
0.0636 USD |
| 2025-04-15 |
0.0660 USD |
111,853.5936 |
0.0655 USD |
0.0649 USD |
0.0675 USD |
0.0665 USD |
| 2025-04-14 |
0.0689 USD |
171,096.9331 |
0.0689 USD |
0.0672 USD |
0.0712 USD |
0.0698 USD |
| 2025-04-13 |
0.0697 USD |
119,311.9380 |
0.0715 USD |
0.0681 USD |
0.0717 USD |
0.0686 USD |
| 2025-04-12 |
0.0680 USD |
379,698.9096 |
0.0654 USD |
0.0652 USD |
0.0748 USD |
0.0709 USD |
| 2025-04-11 |
0.0648 USD |
260,059.1841 |
0.0650 USD |
0.0641 USD |
0.0657 USD |
0.0652 USD |
| 2025-04-10 |
0.0614 USD |
586,189.9652 |
0.0632 USD |
0.0597 USD |
0.0638 USD |
0.0638 USD |
| 2025-04-09 |
0.0603 USD |
534,519.6223 |
0.0567 USD |
0.0550 USD |
0.0636 USD |
0.0634 USD |
| 2025-04-08 |
0.0593 USD |
235,731.9463 |
0.0597 USD |
0.0568 USD |
0.0605 USD |
0.0568 USD |
| 2025-04-07 |
0.0569 USD |
310,674.9973 |
0.0590 USD |
0.0540 USD |
0.0600 USD |
0.0590 USD |
| 2025-04-06 |
0.0640 USD |
71,159.5055 |
0.0650 USD |
0.0630 USD |
0.0670 USD |
0.0630 USD |
| 2025-04-05 |
0.0650 USD |
275,779.2391 |
0.0660 USD |
0.0640 USD |
0.0670 USD |
0.0650 USD |
| 2025-04-04 |
0.0650 USD |
198,097.8177 |
0.0650 USD |
0.0650 USD |
0.0670 USD |
0.0660 USD |
| 2025-04-03 |
0.0640 USD |
136,007.8619 |
0.0690 USD |
0.0620 USD |
0.0700 USD |
0.0640 USD |
| 2025-04-02 |
0.0700 USD |
55,317.6307 |
0.0730 USD |
0.0700 USD |
0.0730 USD |
0.0720 USD |
| 2025-04-01 |
0.0740 USD |
40,474.9113 |
0.0730 USD |
0.0730 USD |
0.0760 USD |
0.0750 USD |