Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
0.0688 USD |
10,237.7458 |
0.0690 USD |
0.0679 USD |
0.0693 USD |
0.0693 USD |
| 2025-06-19 |
0.0689 USD |
164,306.5816 |
0.0693 USD |
0.0684 USD |
0.0693 USD |
0.0690 USD |
| 2025-06-18 |
0.0697 USD |
21,232.9997 |
0.0704 USD |
0.0690 USD |
0.0708 USD |
0.0690 USD |
| 2025-06-17 |
0.0704 USD |
1,121,606.6017 |
0.0745 USD |
0.0691 USD |
0.0752 USD |
0.0698 USD |
| 2025-06-16 |
0.0751 USD |
52,532.0602 |
0.0736 USD |
0.0735 USD |
0.0769 USD |
0.0769 USD |
| 2025-06-15 |
0.0727 USD |
56,854.7766 |
0.0726 USD |
0.0721 USD |
0.0738 USD |
0.0737 USD |
| 2025-06-14 |
0.0732 USD |
226,126.4489 |
0.0741 USD |
0.0710 USD |
0.0747 USD |
0.0713 USD |
| 2025-06-13 |
0.0740 USD |
39,317.3986 |
0.0761 USD |
0.0726 USD |
0.0761 USD |
0.0731 USD |
| 2025-06-12 |
0.0808 USD |
365,782.2899 |
0.0833 USD |
0.0774 USD |
0.0840 USD |
0.0810 USD |
| 2025-06-11 |
0.0861 USD |
60,191.2280 |
0.0874 USD |
0.0848 USD |
0.0874 USD |
0.0865 USD |
| 2025-06-10 |
0.0879 USD |
79,743.2479 |
0.0879 USD |
0.0871 USD |
0.0886 USD |
0.0871 USD |
| 2025-06-09 |
0.0847 USD |
497,038.7734 |
0.0862 USD |
0.0819 USD |
0.0908 USD |
0.0846 USD |
| 2025-06-08 |
0.0850 USD |
308,742.7859 |
0.0790 USD |
0.0790 USD |
0.0960 USD |
0.0866 USD |
| 2025-06-07 |
0.0771 USD |
323,013.1777 |
0.0758 USD |
0.0750 USD |
0.0850 USD |
0.0784 USD |
| 2025-06-06 |
0.0752 USD |
17,510.4585 |
0.0737 USD |
0.0736 USD |
0.0762 USD |
0.0757 USD |
| 2025-06-05 |
0.0768 USD |
61,068.7628 |
0.0766 USD |
0.0752 USD |
0.0783 USD |
0.0752 USD |
| 2025-06-04 |
0.0784 USD |
125,696.8821 |
0.0794 USD |
0.0765 USD |
0.0806 USD |
0.0765 USD |
| 2025-06-03 |
0.0801 USD |
84,526.7526 |
0.0803 USD |
0.0791 USD |
0.0808 USD |
0.0791 USD |
| 2025-06-02 |
0.0780 USD |
17,897.6581 |
0.0781 USD |
0.0767 USD |
0.0786 USD |
0.0769 USD |
| 2025-06-01 |
0.0769 USD |
116,391.6035 |
0.0766 USD |
0.0754 USD |
0.0793 USD |
0.0793 USD |
| 2025-05-31 |
0.0745 USD |
151,740.1414 |
0.0740 USD |
0.0725 USD |
0.0775 USD |
0.0772 USD |
| 2025-05-30 |
0.0812 USD |
369,545.6165 |
0.0852 USD |
0.0758 USD |
0.0852 USD |
0.0777 USD |
| 2025-05-29 |
0.0935 USD |
190,223.5901 |
0.0951 USD |
0.0859 USD |
0.0971 USD |
0.0875 USD |
| 2025-05-28 |
0.0898 USD |
384,415.7234 |
0.0860 USD |
0.0860 USD |
0.0966 USD |
0.0935 USD |
| 2025-05-27 |
0.0862 USD |
489,369.1530 |
0.0836 USD |
0.0793 USD |
0.0982 USD |
0.0862 USD |
| 2025-05-26 |
0.0857 USD |
107,835.7751 |
0.0847 USD |
0.0838 USD |
0.0874 USD |
0.0838 USD |
| 2025-05-25 |
0.0855 USD |
29,716.6063 |
0.0876 USD |
0.0840 USD |
0.0876 USD |
0.0841 USD |
| 2025-05-24 |
0.0896 USD |
48,769.5563 |
0.0899 USD |
0.0889 USD |
0.0902 USD |
0.0896 USD |
| 2025-05-23 |
0.0967 USD |
90,299.9990 |
0.0972 USD |
0.0918 USD |
0.0996 USD |
0.0939 USD |
| 2025-05-22 |
0.0959 USD |
347,386.3121 |
0.0936 USD |
0.0929 USD |
0.0985 USD |
0.0968 USD |
| 2025-05-21 |
0.0920 USD |
122,619.8548 |
0.0922 USD |
0.0901 USD |
0.0955 USD |
0.0927 USD |
| 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 |