Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-08 |
0.0382 USD |
420,241.8849 |
0.0372 USD |
0.0363 USD |
0.0402 USD |
0.0386 USD |
| 2025-12-07 |
0.0283 USD |
517,734.5396 |
0.0271 USD |
0.0262 USD |
0.0333 USD |
0.0297 USD |
| 2025-12-06 |
0.0245 USD |
4,027.8004 |
0.0247 USD |
0.0244 USD |
0.0247 USD |
0.0245 USD |
| 2025-12-05 |
0.0253 USD |
39,636.7599 |
0.0255 USD |
0.0248 USD |
0.0256 USD |
0.0248 USD |
| 2025-12-04 |
0.0256 USD |
86,919.0420 |
0.0260 USD |
0.0252 USD |
0.0260 USD |
0.0254 USD |
| 2025-12-03 |
0.0255 USD |
101,487.1802 |
0.0257 USD |
0.0255 USD |
0.0259 USD |
0.0257 USD |
| 2025-12-02 |
0.0242 USD |
18,153.2635 |
0.0242 USD |
0.0240 USD |
0.0243 USD |
0.0242 USD |
| 2025-12-01 |
0.0245 USD |
533,845.4160 |
0.0252 USD |
0.0239 USD |
0.0252 USD |
0.0240 USD |
| 2025-11-30 |
0.0268 USD |
104,670.4820 |
0.0269 USD |
0.0266 USD |
0.0283 USD |
0.0268 USD |
| 2025-11-29 |
0.0273 USD |
43,241.8609 |
0.0277 USD |
0.0270 USD |
0.0277 USD |
0.0274 USD |
| 2025-11-28 |
0.0280 USD |
25,016.6883 |
0.0284 USD |
0.0278 USD |
0.0284 USD |
0.0281 USD |
| 2025-11-27 |
0.0284 USD |
30,885.7932 |
0.0281 USD |
0.0281 USD |
0.0286 USD |
0.0286 USD |
| 2025-11-26 |
0.0281 USD |
5,028.8801 |
0.0281 USD |
0.0281 USD |
0.0282 USD |
0.0282 USD |
| 2025-11-25 |
0.0280 USD |
51,770.0515 |
0.0283 USD |
0.0279 USD |
0.0283 USD |
0.0281 USD |
| 2025-11-24 |
0.0272 USD |
36,721.1321 |
0.0274 USD |
0.0271 USD |
0.0275 USD |
0.0273 USD |
| 2025-11-23 |
0.0279 USD |
212,854.5025 |
0.0276 USD |
0.0276 USD |
0.0285 USD |
0.0281 USD |
| 2025-11-22 |
0.0276 USD |
36,755.8951 |
0.0279 USD |
0.0270 USD |
0.0279 USD |
0.0272 USD |
| 2025-11-21 |
0.0276 USD |
220,188.2239 |
0.0291 USD |
0.0268 USD |
0.0291 USD |
0.0276 USD |
| 2025-11-20 |
0.0308 USD |
213,586.0849 |
0.0294 USD |
0.0288 USD |
0.0325 USD |
0.0293 USD |
| 2025-11-19 |
0.0295 USD |
22,789.0432 |
0.0298 USD |
0.0290 USD |
0.0299 USD |
0.0290 USD |
| 2025-11-18 |
0.0294 USD |
65,151.8778 |
0.0295 USD |
0.0293 USD |
0.0299 USD |
0.0297 USD |
| 2025-11-17 |
0.0314 USD |
114,649.6226 |
0.0315 USD |
0.0310 USD |
0.0319 USD |
0.0312 USD |
| 2025-11-16 |
0.0334 USD |
146,294.3514 |
0.0347 USD |
0.0320 USD |
0.0349 USD |
0.0323 USD |
| 2025-11-15 |
0.0322 USD |
175,012.0720 |
0.0316 USD |
0.0316 USD |
0.0327 USD |
0.0322 USD |
| 2025-11-14 |
0.0323 USD |
46,343.5248 |
0.0324 USD |
0.0320 USD |
0.0325 USD |
0.0320 USD |
| 2025-11-13 |
0.0346 USD |
65,064.8855 |
0.0341 USD |
0.0340 USD |
0.0355 USD |
0.0343 USD |
| 2025-11-12 |
0.0349 USD |
1,746.3568 |
0.0349 USD |
0.0349 USD |
0.0352 USD |
0.0352 USD |
| 2025-11-11 |
0.0367 USD |
80,169.0315 |
0.0371 USD |
0.0357 USD |
0.0377 USD |
0.0364 USD |
| 2025-11-10 |
0.0367 USD |
120,344.0951 |
0.0368 USD |
0.0360 USD |
0.0373 USD |
0.0364 USD |
| 2025-11-09 |
0.0357 USD |
142,202.3586 |
0.0368 USD |
0.0343 USD |
0.0375 USD |
0.0363 USD |
| 2025-11-08 |
0.0373 USD |
168,264.3149 |
0.0373 USD |
0.0365 USD |
0.0384 USD |
0.0365 USD |
| 2025-11-07 |
0.0336 USD |
189,447.3306 |
0.0331 USD |
0.0327 USD |
0.0340 USD |
0.0339 USD |
| 2025-11-06 |
0.0323 USD |
49,400.1654 |
0.0322 USD |
0.0319 USD |
0.0326 USD |
0.0319 USD |
| 2025-11-05 |
0.0318 USD |
200,399.2880 |
0.0311 USD |
0.0305 USD |
0.0323 USD |
0.0321 USD |
| 2025-11-04 |
0.0325 USD |
233,489.4935 |
0.0325 USD |
0.0314 USD |
0.0332 USD |
0.0325 USD |
| 2025-11-03 |
0.0343 USD |
230,656.3864 |
0.0368 USD |
0.0316 USD |
0.0368 USD |
0.0327 USD |
| 2025-11-02 |
0.0366 USD |
55,984.0860 |
0.0372 USD |
0.0364 USD |
0.0372 USD |
0.0364 USD |
| 2025-11-01 |
0.0358 USD |
152,456.9358 |
0.0358 USD |
0.0355 USD |
0.0363 USD |
0.0362 USD |
| 2025-10-31 |
0.0358 USD |
27,115.3215 |
0.0360 USD |
0.0356 USD |
0.0362 USD |
0.0360 USD |
| 2025-10-30 |
0.0364 USD |
365,444.9617 |
0.0387 USD |
0.0345 USD |
0.0387 USD |
0.0356 USD |
| 2025-10-29 |
0.0382 USD |
35,319.3135 |
0.0381 USD |
0.0378 USD |
0.0387 USD |
0.0385 USD |
| 2025-10-28 |
0.0389 USD |
20,595.5831 |
0.0393 USD |
0.0386 USD |
0.0393 USD |
0.0390 USD |
| 2025-10-27 |
0.0412 USD |
107,534.0287 |
0.0416 USD |
0.0409 USD |
0.0417 USD |
0.0410 USD |
| 2025-10-26 |
0.0400 USD |
150,087.5248 |
0.0400 USD |
0.0394 USD |
0.0408 USD |
0.0408 USD |
| 2025-10-25 |
0.0396 USD |
27,856.6121 |
0.0396 USD |
0.0393 USD |
0.0398 USD |
0.0397 USD |
| 2025-10-24 |
0.0395 USD |
147,029.0265 |
0.0394 USD |
0.0394 USD |
0.0400 USD |
0.0399 USD |
| 2025-10-23 |
0.0389 USD |
9,262.3693 |
0.0388 USD |
0.0388 USD |
0.0391 USD |
0.0390 USD |
| 2025-10-22 |
0.0394 USD |
86,647.6502 |
0.0404 USD |
0.0388 USD |
0.0404 USD |
0.0391 USD |
| 2025-10-21 |
0.0407 USD |
72,727.9880 |
0.0417 USD |
0.0400 USD |
0.0418 USD |
0.0400 USD |
| 2025-10-20 |
0.0426 USD |
52,001.6555 |
0.0411 USD |
0.0411 USD |
0.0436 USD |
0.0429 USD |