Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.3120 USD |
374,033.8605 |
0.3070 USD |
0.2830 USD |
0.3500 USD |
0.3120 USD |
| 2024-04-18 |
0.3110 USD |
777,850.8491 |
0.2940 USD |
0.2910 USD |
0.3520 USD |
0.3050 USD |
| 2024-04-17 |
0.2940 USD |
203,542.0922 |
0.3040 USD |
0.2860 USD |
0.3080 USD |
0.3000 USD |
| 2024-04-16 |
0.3010 USD |
511,168.4903 |
0.3000 USD |
0.2890 USD |
0.3080 USD |
0.3050 USD |
| 2024-04-15 |
0.3040 USD |
1,711,078.5579 |
0.3150 USD |
0.2860 USD |
0.3320 USD |
0.3020 USD |
| 2024-04-14 |
0.3010 USD |
211,739.9647 |
0.2930 USD |
0.2830 USD |
0.3170 USD |
0.3170 USD |
| 2024-04-13 |
0.3100 USD |
1,022,145.0192 |
0.3440 USD |
0.2480 USD |
0.3780 USD |
0.2960 USD |
| 2024-04-12 |
0.3610 USD |
335,700.0320 |
0.4350 USD |
0.3250 USD |
0.4400 USD |
0.3560 USD |
| 2024-04-11 |
0.4380 USD |
27,136.5269 |
0.4410 USD |
0.4280 USD |
0.4470 USD |
0.4390 USD |
| 2024-04-10 |
0.4340 USD |
722,184.2462 |
0.4450 USD |
0.4020 USD |
0.4500 USD |
0.4410 USD |
| 2024-04-09 |
0.4660 USD |
149,041.6815 |
0.4820 USD |
0.4500 USD |
0.4860 USD |
0.4530 USD |
| 2024-04-08 |
0.4720 USD |
220,172.7547 |
0.4690 USD |
0.4570 USD |
0.4860 USD |
0.4790 USD |
| 2024-04-07 |
0.4490 USD |
127,854.7864 |
0.4380 USD |
0.4380 USD |
0.4620 USD |
0.4620 USD |
| 2024-04-06 |
0.4290 USD |
62,924.7780 |
0.4160 USD |
0.4160 USD |
0.4370 USD |
0.4330 USD |
| 2024-04-05 |
0.4100 USD |
166,315.6540 |
0.4310 USD |
0.4010 USD |
0.4310 USD |
0.4210 USD |
| 2024-04-04 |
0.4300 USD |
63,006.1154 |
0.4240 USD |
0.4120 USD |
0.4420 USD |
0.4260 USD |
| 2024-04-03 |
0.4260 USD |
205,005.6051 |
0.4170 USD |
0.4040 USD |
0.4430 USD |
0.4170 USD |
| 2024-04-02 |
0.4190 USD |
833,693.8657 |
0.4550 USD |
0.4070 USD |
0.4550 USD |
0.4210 USD |
| 2024-04-01 |
0.4650 USD |
640,653.6528 |
0.4950 USD |
0.4450 USD |
0.4960 USD |
0.4580 USD |
| 2024-03-31 |
0.4900 USD |
296,409.3533 |
0.4840 USD |
0.4840 USD |
0.4960 USD |
0.4940 USD |
| 2024-03-30 |
0.4930 USD |
155,404.9164 |
0.5000 USD |
0.4830 USD |
0.5040 USD |
0.4830 USD |
| 2024-03-29 |
0.4970 USD |
77,767.8921 |
0.5070 USD |
0.4870 USD |
0.5110 USD |
0.4980 USD |
| 2024-03-28 |
0.5070 USD |
409,638.8916 |
0.5090 USD |
0.4980 USD |
0.5190 USD |
0.5110 USD |
| 2024-03-27 |
0.5260 USD |
571,762.0679 |
0.5300 USD |
0.5090 USD |
0.5550 USD |
0.5120 USD |
| 2024-03-26 |
0.5350 USD |
1,485,703.2187 |
0.5440 USD |
0.5200 USD |
0.5640 USD |
0.5240 USD |
| 2024-03-25 |
0.5390 USD |
175,006.4038 |
0.5260 USD |
0.5250 USD |
0.5540 USD |
0.5460 USD |
| 2024-03-24 |
0.5100 USD |
237,024.5646 |
0.4960 USD |
0.4870 USD |
0.5290 USD |
0.5280 USD |
| 2024-03-23 |
0.5020 USD |
64,765.2403 |
0.4920 USD |
0.4900 USD |
0.5150 USD |
0.5070 USD |
| 2024-03-22 |
0.5120 USD |
296,405.8701 |
0.5160 USD |
0.4820 USD |
0.5330 USD |
0.4840 USD |
| 2024-03-21 |
0.5290 USD |
933,476.7798 |
0.5300 USD |
0.5050 USD |
0.6190 USD |
0.5190 USD |
| 2024-03-20 |
0.5040 USD |
668,871.0473 |
0.4780 USD |
0.4570 USD |
0.5280 USD |
0.5250 USD |
| 2024-03-19 |
0.4990 USD |
543,930.5247 |
0.5500 USD |
0.4510 USD |
0.5500 USD |
0.4760 USD |
| 2024-03-18 |
0.5600 USD |
296,344.8829 |
0.5840 USD |
0.5400 USD |
0.6050 USD |
0.5520 USD |
| 2024-03-17 |
0.5820 USD |
475,037.1916 |
0.5510 USD |
0.5160 USD |
0.6140 USD |
0.5950 USD |
| 2024-03-16 |
0.5810 USD |
478,990.9449 |
0.6020 USD |
0.5300 USD |
0.6240 USD |
0.5510 USD |
| 2024-03-15 |
0.5830 USD |
940,050.2001 |
0.6420 USD |
0.5400 USD |
0.6480 USD |
0.5950 USD |
| 2024-03-14 |
0.6540 USD |
991,738.1473 |
0.6690 USD |
0.5990 USD |
0.6900 USD |
0.6410 USD |
| 2024-03-13 |
0.6910 USD |
703,788.2388 |
0.6260 USD |
0.6210 USD |
0.7300 USD |
0.6800 USD |
| 2024-03-12 |
0.6340 USD |
564,612.6177 |
0.6850 USD |
0.5950 USD |
0.6970 USD |
0.6260 USD |
| 2024-03-11 |
0.6390 USD |
1,243,357.8308 |
0.5370 USD |
0.5130 USD |
0.7200 USD |
0.6900 USD |
| 2024-03-10 |
0.5260 USD |
658,812.0027 |
0.5060 USD |
0.4930 USD |
0.5540 USD |
0.5390 USD |
| 2024-03-09 |
0.4900 USD |
192,685.1654 |
0.4850 USD |
0.4820 USD |
0.4990 USD |
0.4850 USD |
| 2024-03-08 |
0.4940 USD |
325,725.1784 |
0.5140 USD |
0.4700 USD |
0.5190 USD |
0.4850 USD |
| 2024-03-07 |
0.5050 USD |
621,006.2498 |
0.5020 USD |
0.4920 USD |
0.5180 USD |
0.5150 USD |
| 2024-03-06 |
0.4790 USD |
313,668.1911 |
0.4530 USD |
0.4330 USD |
0.5010 USD |
0.4990 USD |
| 2024-03-05 |
0.4820 USD |
1,012,171.0422 |
0.4910 USD |
0.3700 USD |
0.5170 USD |
0.4490 USD |
| 2024-03-04 |
0.5040 USD |
773,812.1184 |
0.5120 USD |
0.4800 USD |
0.5230 USD |
0.4940 USD |
| 2024-03-03 |
0.4980 USD |
229,378.0971 |
0.5070 USD |
0.4590 USD |
0.5160 USD |
0.5160 USD |
| 2024-03-02 |
0.4920 USD |
142,375.8847 |
0.4820 USD |
0.4770 USD |
0.5020 USD |
0.4980 USD |
| 2024-03-01 |
0.4700 USD |
214,916.5411 |
0.4660 USD |
0.4590 USD |
0.4850 USD |
0.4810 USD |