Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-19 |
0.0415 USD |
121,852.5986 |
0.0403 USD |
0.0398 USD |
0.0429 USD |
0.0423 USD |
| 2025-10-18 |
0.0413 USD |
322,865.1561 |
0.0410 USD |
0.0408 USD |
0.0418 USD |
0.0413 USD |
| 2025-10-17 |
0.0400 USD |
874,160.8550 |
0.0433 USD |
0.0374 USD |
0.0441 USD |
0.0407 USD |
| 2025-10-16 |
0.0439 USD |
1,671,464.2660 |
0.0430 USD |
0.0415 USD |
0.0476 USD |
0.0424 USD |
| 2025-10-15 |
0.0443 USD |
161,585.8365 |
0.0444 USD |
0.0434 USD |
0.0453 USD |
0.0438 USD |
| 2025-10-14 |
0.0442 USD |
550,462.9569 |
0.0466 USD |
0.0427 USD |
0.0466 USD |
0.0447 USD |
| 2025-10-13 |
0.0453 USD |
1,343,738.6632 |
0.0426 USD |
0.0425 USD |
0.0474 USD |
0.0448 USD |
| 2025-10-12 |
0.0389 USD |
118,531.8043 |
0.0386 USD |
0.0384 USD |
0.0394 USD |
0.0394 USD |
| 2025-10-11 |
0.0403 USD |
354,070.3921 |
0.0403 USD |
0.0388 USD |
0.0411 USD |
0.0403 USD |
| 2025-10-10 |
0.0551 USD |
2,970,362.5413 |
0.0557 USD |
0.0530 USD |
0.0599 USD |
0.0536 USD |
| 2025-10-09 |
0.0562 USD |
107,091.7077 |
0.0570 USD |
0.0550 USD |
0.0577 USD |
0.0554 USD |
| 2025-10-08 |
0.0564 USD |
256,582.3773 |
0.0564 USD |
0.0558 USD |
0.0571 USD |
0.0569 USD |
| 2025-10-07 |
0.0571 USD |
4,397,610.5453 |
0.0603 USD |
0.0552 USD |
0.0609 USD |
0.0564 USD |
| 2025-10-06 |
0.0599 USD |
81,452.7628 |
0.0586 USD |
0.0585 USD |
0.0609 USD |
0.0603 USD |
| 2025-10-05 |
0.0596 USD |
174,340.6127 |
0.0588 USD |
0.0588 USD |
0.0604 USD |
0.0594 USD |
| 2025-10-04 |
0.0594 USD |
148,649.3427 |
0.0606 USD |
0.0589 USD |
0.0606 USD |
0.0589 USD |
| 2025-10-03 |
0.0598 USD |
20,591.8468 |
0.0597 USD |
0.0595 USD |
0.0602 USD |
0.0595 USD |
| 2025-10-02 |
0.0596 USD |
472,944.7601 |
0.0603 USD |
0.0585 USD |
0.0613 USD |
0.0595 USD |
| 2025-10-01 |
0.0580 USD |
24,191.5036 |
0.0568 USD |
0.0568 USD |
0.0589 USD |
0.0588 USD |
| 2025-09-30 |
0.0576 USD |
242,125.8621 |
0.0587 USD |
0.0560 USD |
0.0587 USD |
0.0562 USD |
| 2025-09-29 |
0.0588 USD |
167,454.6016 |
0.0595 USD |
0.0578 USD |
0.0595 USD |
0.0589 USD |
| 2025-09-28 |
0.0581 USD |
225,104.6126 |
0.0585 USD |
0.0573 USD |
0.0603 USD |
0.0586 USD |
| 2025-09-27 |
0.0575 USD |
440,946.2756 |
0.0574 USD |
0.0569 USD |
0.0590 USD |
0.0590 USD |
| 2025-09-26 |
0.0567 USD |
21,546.5820 |
0.0563 USD |
0.0559 USD |
0.0580 USD |
0.0572 USD |
| 2025-09-25 |
0.0579 USD |
115,701.2850 |
0.0593 USD |
0.0571 USD |
0.0593 USD |
0.0572 USD |
| 2025-09-24 |
0.0601 USD |
4,103,238.2134 |
0.0605 USD |
0.0581 USD |
0.0615 USD |
0.0605 USD |
| 2025-09-23 |
0.0606 USD |
1,034,850.9993 |
0.0606 USD |
0.0596 USD |
0.0614 USD |
0.0606 USD |
| 2025-09-22 |
0.0610 USD |
285,400.7752 |
0.0659 USD |
0.0598 USD |
0.0659 USD |
0.0605 USD |
| 2025-09-21 |
0.0000 USD |
0.0000 |
0.0671 USD |
0.0671 USD |
0.0671 USD |
0.0671 USD |
| 2025-09-20 |
0.0661 USD |
20,009.9503 |
0.0665 USD |
0.0658 USD |
0.0668 USD |
0.0662 USD |
| 2025-09-19 |
0.0698 USD |
74,991.5239 |
0.0696 USD |
0.0692 USD |
0.0713 USD |
0.0695 USD |
| 2025-09-18 |
0.0695 USD |
220,569.4857 |
0.0688 USD |
0.0686 USD |
0.0708 USD |
0.0700 USD |
| 2025-09-17 |
0.0667 USD |
35,044.8022 |
0.0666 USD |
0.0661 USD |
0.0671 USD |
0.0663 USD |
| 2025-09-16 |
0.0659 USD |
115,982.5200 |
0.0658 USD |
0.0655 USD |
0.0671 USD |
0.0670 USD |
| 2025-09-15 |
0.0662 USD |
282,502.1402 |
0.0683 USD |
0.0652 USD |
0.0690 USD |
0.0652 USD |
| 2025-09-14 |
0.0698 USD |
697,212.0071 |
0.0707 USD |
0.0684 USD |
0.0709 USD |
0.0684 USD |
| 2025-09-13 |
0.0713 USD |
98,437.3461 |
0.0703 USD |
0.0702 USD |
0.0720 USD |
0.0717 USD |
| 2025-09-12 |
0.0690 USD |
543,399.8890 |
0.0697 USD |
0.0682 USD |
0.0697 USD |
0.0695 USD |
| 2025-09-11 |
0.0698 USD |
77,206.3983 |
0.0702 USD |
0.0683 USD |
0.0707 USD |
0.0687 USD |
| 2025-09-10 |
0.0702 USD |
2,856,287.7444 |
0.0698 USD |
0.0690 USD |
0.0805 USD |
0.0702 USD |
| 2025-09-09 |
0.0696 USD |
160,716.3278 |
0.0691 USD |
0.0689 USD |
0.0704 USD |
0.0695 USD |
| 2025-09-08 |
0.0670 USD |
652,608.2524 |
0.0672 USD |
0.0665 USD |
0.0694 USD |
0.0689 USD |
| 2025-09-07 |
0.0674 USD |
87,736.8290 |
0.0663 USD |
0.0661 USD |
0.0689 USD |
0.0689 USD |
| 2025-09-06 |
0.0664 USD |
33,995.3705 |
0.0674 USD |
0.0661 USD |
0.0676 USD |
0.0663 USD |
| 2025-09-05 |
0.0679 USD |
85,036.2835 |
0.0667 USD |
0.0667 USD |
0.0688 USD |
0.0682 USD |
| 2025-09-04 |
0.0669 USD |
189,094.5600 |
0.0693 USD |
0.0658 USD |
0.0694 USD |
0.0665 USD |
| 2025-09-03 |
0.0693 USD |
11,254.4568 |
0.0692 USD |
0.0688 USD |
0.0696 USD |
0.0688 USD |
| 2025-09-02 |
0.0686 USD |
185,343.7508 |
0.0677 USD |
0.0677 USD |
0.0694 USD |
0.0687 USD |
| 2025-09-01 |
0.0707 USD |
380,699.0281 |
0.0712 USD |
0.0685 USD |
0.0730 USD |
0.0692 USD |
| 2025-08-31 |
0.0731 USD |
105,421.8233 |
0.0728 USD |
0.0722 USD |
0.0740 USD |
0.0722 USD |