Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.0000 USD |
0.0000 |
0.0159 USD |
0.0159 USD |
0.0159 USD |
0.0159 USD |
| 2026-02-04 |
0.0160 USD |
1,268.9516 |
0.0159 USD |
0.0159 USD |
0.0161 USD |
0.0161 USD |
| 2026-02-03 |
0.0162 USD |
5,908,639.1935 |
0.0166 USD |
0.0153 USD |
0.0168 USD |
0.0160 USD |
| 2026-02-02 |
0.0165 USD |
5,446,010.4850 |
0.0169 USD |
0.0162 USD |
0.0170 USD |
0.0167 USD |
| 2026-02-01 |
0.0177 USD |
500,266.1407 |
0.0174 USD |
0.0174 USD |
0.0180 USD |
0.0176 USD |
| 2026-01-31 |
0.0187 USD |
1,896,874.0412 |
0.0189 USD |
0.0175 USD |
0.0189 USD |
0.0178 USD |
| 2026-01-30 |
0.0190 USD |
114,865.3234 |
0.0187 USD |
0.0186 USD |
0.0193 USD |
0.0190 USD |
| 2026-01-29 |
0.0200 USD |
29,248.7408 |
0.0207 USD |
0.0197 USD |
0.0207 USD |
0.0198 USD |
| 2026-01-28 |
0.0206 USD |
16,818.3926 |
0.0210 USD |
0.0206 USD |
0.0210 USD |
0.0206 USD |
| 2026-01-27 |
0.0215 USD |
563,202.3029 |
0.0209 USD |
0.0207 USD |
0.0246 USD |
0.0215 USD |
| 2026-01-26 |
0.0209 USD |
139,585.8174 |
0.0203 USD |
0.0203 USD |
0.0213 USD |
0.0210 USD |
| 2026-01-25 |
0.0210 USD |
226,736.8401 |
0.0216 USD |
0.0202 USD |
0.0216 USD |
0.0202 USD |
| 2026-01-24 |
0.0214 USD |
345,481.4066 |
0.0217 USD |
0.0212 USD |
0.0220 USD |
0.0213 USD |
| 2026-01-23 |
0.0220 USD |
154,893.2012 |
0.0214 USD |
0.0214 USD |
0.0226 USD |
0.0222 USD |
| 2026-01-22 |
0.0221 USD |
685,260.9046 |
0.0231 USD |
0.0211 USD |
0.0231 USD |
0.0220 USD |
| 2026-01-21 |
0.0226 USD |
6,022.2003 |
0.0224 USD |
0.0224 USD |
0.0228 USD |
0.0227 USD |
| 2026-01-20 |
0.0236 USD |
74,334.8002 |
0.0241 USD |
0.0234 USD |
0.0243 USD |
0.0235 USD |
| 2026-01-19 |
0.0240 USD |
354,307.0404 |
0.0245 USD |
0.0231 USD |
0.0245 USD |
0.0242 USD |
| 2026-01-18 |
0.0259 USD |
257,385.9444 |
0.0262 USD |
0.0256 USD |
0.0265 USD |
0.0258 USD |
| 2026-01-17 |
0.0284 USD |
222,824.2527 |
0.0291 USD |
0.0278 USD |
0.0295 USD |
0.0278 USD |
| 2026-01-16 |
0.0288 USD |
669,257.9895 |
0.0261 USD |
0.0257 USD |
0.0345 USD |
0.0316 USD |
| 2026-01-15 |
0.0239 USD |
32,092.5023 |
0.0242 USD |
0.0237 USD |
0.0242 USD |
0.0238 USD |
| 2026-01-14 |
0.0243 USD |
65,805.3950 |
0.0246 USD |
0.0238 USD |
0.0246 USD |
0.0239 USD |
| 2026-01-13 |
0.0235 USD |
194.0662 |
0.0235 USD |
0.0235 USD |
0.0235 USD |
0.0235 USD |
| 2026-01-12 |
0.0239 USD |
41,811.2447 |
0.0236 USD |
0.0236 USD |
0.0242 USD |
0.0242 USD |
| 2026-01-11 |
0.0239 USD |
62,332.7995 |
0.0241 USD |
0.0237 USD |
0.0243 USD |
0.0241 USD |
| 2026-01-10 |
0.0242 USD |
75,755.9940 |
0.0245 USD |
0.0240 USD |
0.0245 USD |
0.0240 USD |
| 2026-01-09 |
0.0244 USD |
1,521.4788 |
0.0247 USD |
0.0242 USD |
0.0247 USD |
0.0244 USD |
| 2026-01-08 |
0.0238 USD |
2,450,575.0419 |
0.0250 USD |
0.0231 USD |
0.0250 USD |
0.0240 USD |
| 2026-01-07 |
0.0256 USD |
513.4235 |
0.0256 USD |
0.0256 USD |
0.0256 USD |
0.0256 USD |
| 2026-01-06 |
0.0256 USD |
54,003.9094 |
0.0256 USD |
0.0255 USD |
0.0260 USD |
0.0259 USD |
| 2026-01-05 |
0.0255 USD |
450,867.9725 |
0.0250 USD |
0.0248 USD |
0.0264 USD |
0.0261 USD |
| 2026-01-04 |
0.0248 USD |
44,048.5160 |
0.0249 USD |
0.0247 USD |
0.0250 USD |
0.0250 USD |
| 2026-01-03 |
0.0242 USD |
259,940.9651 |
0.0248 USD |
0.0239 USD |
0.0251 USD |
0.0248 USD |
| 2026-01-02 |
0.0236 USD |
7,899.8985 |
0.0234 USD |
0.0234 USD |
0.0239 USD |
0.0236 USD |
| 2026-01-01 |
0.0232 USD |
65,592.5740 |
0.0230 USD |
0.0227 USD |
0.0240 USD |
0.0237 USD |
| 2025-12-31 |
0.0230 USD |
27,387.2031 |
0.0231 USD |
0.0230 USD |
0.0231 USD |
0.0231 USD |
| 2025-12-30 |
0.0233 USD |
20,627.2479 |
0.0234 USD |
0.0232 USD |
0.0234 USD |
0.0233 USD |
| 2025-12-29 |
0.0232 USD |
88,790.5949 |
0.0236 USD |
0.0231 USD |
0.0241 USD |
0.0231 USD |
| 2025-12-28 |
0.0238 USD |
34,594.0979 |
0.0242 USD |
0.0234 USD |
0.0242 USD |
0.0234 USD |
| 2025-12-27 |
0.0234 USD |
29,420.0046 |
0.0234 USD |
0.0233 USD |
0.0236 USD |
0.0234 USD |
| 2025-12-26 |
0.0232 USD |
150,934.5486 |
0.0236 USD |
0.0229 USD |
0.0238 USD |
0.0229 USD |
| 2025-12-25 |
0.0237 USD |
412,473.3483 |
0.0236 USD |
0.0234 USD |
0.0240 USD |
0.0235 USD |
| 2025-12-24 |
0.0231 USD |
19,002.2068 |
0.0240 USD |
0.0228 USD |
0.0240 USD |
0.0228 USD |
| 2025-12-23 |
0.0235 USD |
30,606.8515 |
0.0237 USD |
0.0233 USD |
0.0237 USD |
0.0234 USD |
| 2025-12-22 |
0.0239 USD |
22,454.0456 |
0.0237 USD |
0.0237 USD |
0.0240 USD |
0.0240 USD |
| 2025-12-21 |
0.0241 USD |
187,068.9838 |
0.0244 USD |
0.0235 USD |
0.0246 USD |
0.0235 USD |
| 2025-12-20 |
0.0242 USD |
274,547.2306 |
0.0242 USD |
0.0238 USD |
0.0244 USD |
0.0244 USD |
| 2025-12-19 |
0.0234 USD |
12,928.7955 |
0.0229 USD |
0.0227 USD |
0.0235 USD |
0.0233 USD |
| 2025-12-18 |
0.0236 USD |
44,966.0833 |
0.0238 USD |
0.0235 USD |
0.0239 USD |
0.0236 USD |