Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.4550 USD |
397,091.0100 |
0.4470 USD |
0.4410 USD |
0.4630 USD |
0.4540 USD |
| 2024-02-26 |
0.4340 USD |
98,978.8501 |
0.4330 USD |
0.4200 USD |
0.4520 USD |
0.4490 USD |
| 2024-02-25 |
0.4340 USD |
98,844.5380 |
0.4380 USD |
0.4270 USD |
0.4410 USD |
0.4320 USD |
| 2024-02-24 |
0.4300 USD |
76,012.6752 |
0.4200 USD |
0.4120 USD |
0.4430 USD |
0.4410 USD |
| 2024-02-23 |
0.4240 USD |
240,631.6934 |
0.4400 USD |
0.4180 USD |
0.4410 USD |
0.4200 USD |
| 2024-02-22 |
0.4370 USD |
349,085.6836 |
0.4320 USD |
0.4200 USD |
0.4540 USD |
0.4450 USD |
| 2024-02-21 |
0.4290 USD |
101,843.1601 |
0.4500 USD |
0.4150 USD |
0.4510 USD |
0.4280 USD |
| 2024-02-20 |
0.4490 USD |
145,831.7100 |
0.4720 USD |
0.4290 USD |
0.4740 USD |
0.4550 USD |
| 2024-02-19 |
0.4550 USD |
151,534.5769 |
0.4470 USD |
0.4420 USD |
0.4680 USD |
0.4680 USD |
| 2024-02-18 |
0.4390 USD |
444,548.1425 |
0.4390 USD |
0.4300 USD |
0.4470 USD |
0.4420 USD |
| 2024-02-17 |
0.4300 USD |
111,170.0352 |
0.4420 USD |
0.4160 USD |
0.4430 USD |
0.4350 USD |
| 2024-02-16 |
0.4350 USD |
85,599.9719 |
0.4230 USD |
0.4230 USD |
0.4490 USD |
0.4340 USD |
| 2024-02-15 |
0.4290 USD |
218,077.6895 |
0.4210 USD |
0.4190 USD |
0.4460 USD |
0.4250 USD |
| 2024-02-14 |
0.4130 USD |
182,479.7893 |
0.3950 USD |
0.3940 USD |
0.4230 USD |
0.4160 USD |
| 2024-02-13 |
0.3970 USD |
187,777.1655 |
0.3900 USD |
0.3840 USD |
0.4050 USD |
0.4000 USD |
| 2024-02-12 |
0.3770 USD |
137,074.9385 |
0.3740 USD |
0.3630 USD |
0.3900 USD |
0.3900 USD |
| 2024-02-11 |
0.3800 USD |
191,509.9337 |
0.3790 USD |
0.3730 USD |
0.3860 USD |
0.3730 USD |
| 2024-02-10 |
0.3860 USD |
128,154.2077 |
0.3880 USD |
0.3780 USD |
0.3920 USD |
0.3810 USD |
| 2024-02-09 |
0.3890 USD |
413,986.0556 |
0.3850 USD |
0.3830 USD |
0.3950 USD |
0.3870 USD |
| 2024-02-08 |
0.3830 USD |
142,165.5063 |
0.3780 USD |
0.3780 USD |
0.3920 USD |
0.3900 USD |
| 2024-02-07 |
0.3750 USD |
166,711.6225 |
0.3660 USD |
0.3640 USD |
0.3850 USD |
0.3790 USD |
| 2024-02-06 |
0.3630 USD |
360,852.3669 |
0.3570 USD |
0.3540 USD |
0.3690 USD |
0.3630 USD |
| 2024-02-05 |
0.3580 USD |
128,050.3632 |
0.3430 USD |
0.3380 USD |
0.3690 USD |
0.3580 USD |
| 2024-02-04 |
0.3450 USD |
73,943.1649 |
0.3470 USD |
0.3400 USD |
0.3500 USD |
0.3500 USD |
| 2024-02-03 |
0.3520 USD |
85,039.8838 |
0.3550 USD |
0.3490 USD |
0.3560 USD |
0.3490 USD |
| 2024-02-02 |
0.3530 USD |
94,316.6895 |
0.3520 USD |
0.3480 USD |
0.3590 USD |
0.3550 USD |
| 2024-02-01 |
0.3490 USD |
79,305.2453 |
0.3510 USD |
0.3450 USD |
0.3570 USD |
0.3490 USD |
| 2024-01-31 |
0.3620 USD |
117,984.5505 |
0.3700 USD |
0.3530 USD |
0.3700 USD |
0.3560 USD |
| 2024-01-30 |
0.3810 USD |
220,518.4794 |
0.3860 USD |
0.3750 USD |
0.3870 USD |
0.3750 USD |
| 2024-01-29 |
0.3820 USD |
298,293.1023 |
0.3810 USD |
0.3710 USD |
0.3910 USD |
0.3900 USD |
| 2024-01-28 |
0.3790 USD |
99,433.7796 |
0.3850 USD |
0.3680 USD |
0.3930 USD |
0.3710 USD |
| 2024-01-27 |
0.3800 USD |
226,910.2090 |
0.3760 USD |
0.3750 USD |
0.3870 USD |
0.3860 USD |
| 2024-01-26 |
0.3690 USD |
169,386.5463 |
0.3530 USD |
0.3520 USD |
0.3780 USD |
0.3740 USD |
| 2024-01-25 |
0.3510 USD |
47,792.9623 |
0.3550 USD |
0.3430 USD |
0.3580 USD |
0.3520 USD |
| 2024-01-24 |
0.3540 USD |
55,974.9921 |
0.3530 USD |
0.3470 USD |
0.3600 USD |
0.3540 USD |
| 2024-01-23 |
0.3390 USD |
193,648.6976 |
0.3540 USD |
0.3270 USD |
0.3590 USD |
0.3400 USD |
| 2024-01-22 |
0.3580 USD |
298,409.0146 |
0.3770 USD |
0.3470 USD |
0.3770 USD |
0.3560 USD |
| 2024-01-21 |
0.3800 USD |
61,681.5717 |
0.3800 USD |
0.3780 USD |
0.3840 USD |
0.3780 USD |
| 2024-01-20 |
0.3750 USD |
14,726.2439 |
0.3720 USD |
0.3670 USD |
0.3810 USD |
0.3730 USD |
| 2024-01-19 |
0.3690 USD |
540,319.2905 |
0.3860 USD |
0.3530 USD |
0.4080 USD |
0.3740 USD |
| 2024-01-18 |
0.3930 USD |
234,069.9803 |
0.4080 USD |
0.3800 USD |
0.4140 USD |
0.3840 USD |
| 2024-01-17 |
0.4130 USD |
109,949.6573 |
0.4250 USD |
0.4050 USD |
0.4270 USD |
0.4080 USD |
| 2024-01-16 |
0.4210 USD |
465,524.4891 |
0.4130 USD |
0.4010 USD |
0.4820 USD |
0.4290 USD |
| 2024-01-15 |
0.4070 USD |
107,223.7398 |
0.3930 USD |
0.3930 USD |
0.4200 USD |
0.4120 USD |
| 2024-01-14 |
0.4080 USD |
149,501.8558 |
0.4120 USD |
0.3950 USD |
0.4150 USD |
0.3990 USD |
| 2024-01-13 |
0.4130 USD |
115,967.5002 |
0.4090 USD |
0.3980 USD |
0.4280 USD |
0.4180 USD |
| 2024-01-12 |
0.4190 USD |
212,983.9150 |
0.4380 USD |
0.3980 USD |
0.4380 USD |
0.4080 USD |
| 2024-01-11 |
0.4450 USD |
773,401.4875 |
0.4400 USD |
0.4350 USD |
0.4670 USD |
0.4380 USD |
| 2024-01-10 |
0.4100 USD |
399,099.1406 |
0.3880 USD |
0.3810 USD |
0.4490 USD |
0.4430 USD |
| 2024-01-09 |
0.3950 USD |
111,398.5234 |
0.4080 USD |
0.3730 USD |
0.4110 USD |
0.3730 USD |