Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-17 |
0.6990 USD |
1,171,835.8398 |
0.8060 USD |
0.6730 USD |
0.8160 USD |
0.6830 USD |
| 2022-06-16 |
0.8330 USD |
283,633.9955 |
0.9000 USD |
0.7870 USD |
0.9070 USD |
0.8160 USD |
| 2022-06-15 |
0.8410 USD |
994,640.1780 |
0.8630 USD |
0.7730 USD |
0.9180 USD |
0.9050 USD |
| 2022-06-14 |
0.8870 USD |
291,970.5295 |
0.8580 USD |
0.8100 USD |
0.9380 USD |
0.8660 USD |
| 2022-06-13 |
0.8540 USD |
731,565.3561 |
0.9830 USD |
0.8010 USD |
0.9900 USD |
0.8480 USD |
| 2022-06-12 |
1.0350 USD |
254,302.2660 |
1.0720 USD |
0.9790 USD |
1.0790 USD |
0.9790 USD |
| 2022-06-11 |
1.1150 USD |
200,746.4836 |
1.1740 USD |
1.0470 USD |
1.1950 USD |
1.0590 USD |
| 2022-06-10 |
1.2110 USD |
243,989.4038 |
1.2510 USD |
1.1700 USD |
1.2750 USD |
1.1840 USD |
| 2022-06-09 |
1.2730 USD |
78,615.3083 |
1.2620 USD |
1.2530 USD |
1.3100 USD |
1.2670 USD |
| 2022-06-08 |
1.2940 USD |
331,258.0492 |
1.2900 USD |
1.2500 USD |
1.3460 USD |
1.2760 USD |
| 2022-06-07 |
1.2830 USD |
140,666.4474 |
1.3370 USD |
1.2270 USD |
1.3370 USD |
1.3190 USD |
| 2022-06-06 |
1.3790 USD |
100,637.3916 |
1.3670 USD |
1.3170 USD |
1.4280 USD |
1.3490 USD |
| 2022-06-05 |
1.3350 USD |
68,131.1492 |
1.3190 USD |
1.2950 USD |
1.3630 USD |
1.3490 USD |
| 2022-06-04 |
1.3120 USD |
99,240.0969 |
1.2940 USD |
1.2850 USD |
1.3390 USD |
1.3120 USD |
| 2022-06-03 |
1.3180 USD |
136,479.8654 |
1.3430 USD |
1.2530 USD |
1.3840 USD |
1.2940 USD |
| 2022-06-02 |
1.3170 USD |
210,734.4786 |
1.2340 USD |
1.2250 USD |
1.3840 USD |
1.3660 USD |
| 2022-06-01 |
1.2810 USD |
188,807.3720 |
1.3560 USD |
1.2120 USD |
1.3690 USD |
1.2410 USD |
| 2022-05-31 |
1.3550 USD |
164,554.8159 |
1.3990 USD |
1.2800 USD |
1.4080 USD |
1.3670 USD |
| 2022-05-30 |
1.3360 USD |
247,273.5090 |
1.2120 USD |
1.2070 USD |
1.5130 USD |
1.4110 USD |
| 2022-05-29 |
1.1940 USD |
69,888.8212 |
1.2120 USD |
1.1690 USD |
1.2310 USD |
1.2090 USD |
| 2022-05-28 |
1.1930 USD |
69,484.5956 |
1.1890 USD |
1.1720 USD |
1.2350 USD |
1.1940 USD |
| 2022-05-27 |
1.1910 USD |
302,088.3467 |
1.1720 USD |
1.1310 USD |
1.2380 USD |
1.1800 USD |
| 2022-05-26 |
1.2170 USD |
360,745.9545 |
1.3140 USD |
1.1530 USD |
1.3250 USD |
1.1950 USD |
| 2022-05-25 |
1.3600 USD |
559,752.7118 |
1.3830 USD |
1.2600 USD |
1.5720 USD |
1.3090 USD |
| 2022-05-24 |
1.2760 USD |
773,282.4446 |
1.1800 USD |
1.1270 USD |
1.4760 USD |
1.3580 USD |
| 2022-05-23 |
1.2620 USD |
308,423.6645 |
1.2300 USD |
1.1530 USD |
1.3100 USD |
1.1610 USD |
| 2022-05-22 |
1.2130 USD |
207,444.4731 |
1.1840 USD |
1.1600 USD |
1.2600 USD |
1.2200 USD |
| 2022-05-21 |
1.1330 USD |
221,343.5463 |
1.1360 USD |
1.0950 USD |
1.2030 USD |
1.1640 USD |
| 2022-05-20 |
1.1810 USD |
524,101.7743 |
1.2030 USD |
1.0840 USD |
1.2510 USD |
1.1330 USD |
| 2022-05-19 |
1.1910 USD |
372,986.7281 |
1.1000 USD |
1.0930 USD |
1.2620 USD |
1.1980 USD |
| 2022-05-18 |
1.2770 USD |
481,729.3051 |
1.4000 USD |
1.1140 USD |
1.4270 USD |
1.1200 USD |
| 2022-05-17 |
1.3730 USD |
322,757.3349 |
1.2900 USD |
1.2900 USD |
1.4420 USD |
1.3940 USD |
| 2022-05-16 |
1.3040 USD |
318,499.8344 |
1.4100 USD |
1.2410 USD |
1.4100 USD |
1.3110 USD |
| 2022-05-15 |
1.2670 USD |
678,275.3597 |
1.2260 USD |
1.1920 USD |
1.4140 USD |
1.3900 USD |
| 2022-05-14 |
1.1540 USD |
558,345.7971 |
1.1990 USD |
1.0750 USD |
1.2610 USD |
1.2060 USD |
| 2022-05-13 |
1.3010 USD |
1,235,272.5546 |
1.1410 USD |
1.1220 USD |
1.4000 USD |
1.2240 USD |
| 2022-05-12 |
1.1210 USD |
1,452,871.5943 |
1.2250 USD |
1.0380 USD |
1.3090 USD |
1.1280 USD |
| 2022-05-11 |
1.3400 USD |
1,612,191.5157 |
1.7370 USD |
1.0730 USD |
1.7850 USD |
1.2900 USD |
| 2022-05-10 |
1.8340 USD |
635,394.5754 |
1.7000 USD |
1.6230 USD |
1.9770 USD |
1.7280 USD |
| 2022-05-09 |
1.8870 USD |
532,409.3454 |
2.1140 USD |
1.7200 USD |
2.1570 USD |
1.7530 USD |
| 2022-05-08 |
2.1370 USD |
91,132.5472 |
2.1860 USD |
2.0850 USD |
2.1890 USD |
2.1430 USD |
| 2022-05-07 |
2.2780 USD |
98,826.4523 |
2.3340 USD |
2.1740 USD |
2.3340 USD |
2.2280 USD |
| 2022-05-06 |
2.3160 USD |
344,941.8210 |
2.4340 USD |
2.2400 USD |
2.4340 USD |
2.3320 USD |
| 2022-05-05 |
2.6530 USD |
190,923.7324 |
2.7770 USD |
2.3640 USD |
2.8980 USD |
2.4370 USD |
| 2022-05-04 |
2.6570 USD |
285,991.6466 |
2.4480 USD |
2.4310 USD |
2.8460 USD |
2.7710 USD |
| 2022-05-03 |
2.4900 USD |
154,902.9303 |
2.4890 USD |
2.4130 USD |
2.5710 USD |
2.4520 USD |
| 2022-05-02 |
2.5360 USD |
160,636.7953 |
2.5200 USD |
2.4400 USD |
2.6320 USD |
2.5380 USD |
| 2022-05-01 |
2.4420 USD |
176,691.3668 |
2.4140 USD |
2.3530 USD |
2.5420 USD |
2.4840 USD |
| 2022-04-30 |
2.5810 USD |
123,052.4233 |
2.6450 USD |
2.4600 USD |
2.8190 USD |
2.4800 USD |
| 2022-04-29 |
2.7320 USD |
261,304.3447 |
2.9900 USD |
2.5820 USD |
2.9980 USD |
2.6180 USD |