Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.0667 USD |
61,879.1226 |
0.0647 USD |
0.0644 USD |
0.0708 USD |
0.0662 USD |
| 2025-04-17 |
0.0639 USD |
57,057.2337 |
0.0628 USD |
0.0626 USD |
0.0646 USD |
0.0638 USD |
| 2025-04-16 |
0.0633 USD |
74,267.0353 |
0.0633 USD |
0.0625 USD |
0.0644 USD |
0.0636 USD |
| 2025-04-15 |
0.0660 USD |
111,853.5936 |
0.0655 USD |
0.0649 USD |
0.0675 USD |
0.0665 USD |
| 2025-04-14 |
0.0689 USD |
171,096.9331 |
0.0689 USD |
0.0672 USD |
0.0712 USD |
0.0698 USD |
| 2025-04-13 |
0.0697 USD |
119,311.9380 |
0.0715 USD |
0.0681 USD |
0.0717 USD |
0.0686 USD |
| 2025-04-12 |
0.0680 USD |
379,698.9096 |
0.0654 USD |
0.0652 USD |
0.0748 USD |
0.0709 USD |
| 2025-04-11 |
0.0648 USD |
260,059.1841 |
0.0650 USD |
0.0641 USD |
0.0657 USD |
0.0652 USD |
| 2025-04-10 |
0.0614 USD |
586,189.9652 |
0.0632 USD |
0.0597 USD |
0.0638 USD |
0.0638 USD |
| 2025-04-09 |
0.0603 USD |
534,519.6223 |
0.0567 USD |
0.0550 USD |
0.0636 USD |
0.0634 USD |
| 2025-04-08 |
0.0593 USD |
235,731.9463 |
0.0597 USD |
0.0568 USD |
0.0605 USD |
0.0568 USD |
| 2025-04-07 |
0.0569 USD |
310,674.9973 |
0.0590 USD |
0.0540 USD |
0.0600 USD |
0.0590 USD |
| 2025-04-06 |
0.0640 USD |
71,159.5055 |
0.0650 USD |
0.0630 USD |
0.0670 USD |
0.0630 USD |
| 2025-04-05 |
0.0650 USD |
275,779.2391 |
0.0660 USD |
0.0640 USD |
0.0670 USD |
0.0650 USD |
| 2025-04-04 |
0.0650 USD |
198,097.8177 |
0.0650 USD |
0.0650 USD |
0.0670 USD |
0.0660 USD |
| 2025-04-03 |
0.0640 USD |
136,007.8619 |
0.0690 USD |
0.0620 USD |
0.0700 USD |
0.0640 USD |
| 2025-04-02 |
0.0700 USD |
55,317.6307 |
0.0730 USD |
0.0700 USD |
0.0730 USD |
0.0720 USD |
| 2025-04-01 |
0.0740 USD |
40,474.9113 |
0.0730 USD |
0.0730 USD |
0.0760 USD |
0.0750 USD |
| 2025-03-31 |
0.0730 USD |
120,940.9177 |
0.0750 USD |
0.0720 USD |
0.0750 USD |
0.0720 USD |
| 2025-03-30 |
0.0750 USD |
65,232.8825 |
0.0760 USD |
0.0740 USD |
0.0760 USD |
0.0750 USD |
| 2025-03-29 |
0.0780 USD |
8,247.6253 |
0.0800 USD |
0.0760 USD |
0.0800 USD |
0.0760 USD |
| 2025-03-28 |
0.0800 USD |
238,282.9118 |
0.0890 USD |
0.0770 USD |
0.0890 USD |
0.0790 USD |
| 2025-03-27 |
0.0900 USD |
34,742.9693 |
0.0910 USD |
0.0890 USD |
0.0920 USD |
0.0900 USD |
| 2025-03-26 |
0.0920 USD |
157,422.4753 |
0.0950 USD |
0.0870 USD |
0.0970 USD |
0.0920 USD |
| 2025-03-25 |
0.0950 USD |
340,045.3348 |
0.0970 USD |
0.0940 USD |
0.0980 USD |
0.0960 USD |
| 2025-03-24 |
0.0960 USD |
343,760.8704 |
0.0930 USD |
0.0930 USD |
0.0980 USD |
0.0960 USD |
| 2025-03-23 |
0.0910 USD |
5,260.1862 |
0.0920 USD |
0.0900 USD |
0.0920 USD |
0.0910 USD |
| 2025-03-22 |
0.0900 USD |
63,483.9835 |
0.0900 USD |
0.0890 USD |
0.0930 USD |
0.0920 USD |
| 2025-03-21 |
0.0890 USD |
118,063.9948 |
0.0910 USD |
0.0880 USD |
0.0930 USD |
0.0900 USD |
| 2025-03-20 |
0.0910 USD |
46,085.0628 |
0.0950 USD |
0.0900 USD |
0.0950 USD |
0.0910 USD |
| 2025-03-19 |
0.0940 USD |
12,738.3963 |
0.0950 USD |
0.0920 USD |
0.0970 USD |
0.0940 USD |
| 2025-03-18 |
0.0880 USD |
48,173.8132 |
0.0900 USD |
0.0870 USD |
0.0900 USD |
0.0890 USD |
| 2025-03-17 |
0.0870 USD |
48,074.5511 |
0.0860 USD |
0.0860 USD |
0.0900 USD |
0.0900 USD |
| 2025-03-16 |
0.0880 USD |
92,301.7990 |
0.0900 USD |
0.0850 USD |
0.0910 USD |
0.0860 USD |
| 2025-03-15 |
0.0890 USD |
72,804.2486 |
0.0890 USD |
0.0880 USD |
0.0910 USD |
0.0910 USD |
| 2025-03-14 |
0.0870 USD |
67,007.9890 |
0.0870 USD |
0.0860 USD |
0.0880 USD |
0.0860 USD |
| 2025-03-13 |
0.0870 USD |
61,637.9144 |
0.0880 USD |
0.0840 USD |
0.0890 USD |
0.0860 USD |
| 2025-03-12 |
0.0860 USD |
130,663.8746 |
0.0860 USD |
0.0850 USD |
0.0890 USD |
0.0870 USD |
| 2025-03-11 |
0.0850 USD |
78,438.9815 |
0.0850 USD |
0.0790 USD |
0.0900 USD |
0.0890 USD |
| 2025-03-10 |
0.0920 USD |
183,203.7710 |
0.0890 USD |
0.0880 USD |
0.0950 USD |
0.0920 USD |
| 2025-03-09 |
0.0960 USD |
267,690.6379 |
0.0970 USD |
0.0880 USD |
0.1010 USD |
0.0900 USD |
| 2025-03-08 |
0.0980 USD |
87,667.2446 |
0.0990 USD |
0.0980 USD |
0.1000 USD |
0.0980 USD |
| 2025-03-07 |
0.1000 USD |
168,989.5200 |
0.1010 USD |
0.0950 USD |
0.1050 USD |
0.1000 USD |
| 2025-03-06 |
0.1070 USD |
61,345.8403 |
0.1070 USD |
0.1040 USD |
0.1100 USD |
0.1060 USD |
| 2025-03-05 |
0.1020 USD |
152,032.6655 |
0.1010 USD |
0.1000 USD |
0.1070 USD |
0.1070 USD |
| 2025-03-04 |
0.1010 USD |
180,451.2155 |
0.1120 USD |
0.0930 USD |
0.1120 USD |
0.0960 USD |
| 2025-03-03 |
0.1170 USD |
54,054.8668 |
0.1290 USD |
0.1120 USD |
0.1290 USD |
0.1140 USD |
| 2025-03-02 |
0.1200 USD |
525,770.3493 |
0.1160 USD |
0.1150 USD |
0.1270 USD |
0.1260 USD |
| 2025-03-01 |
0.1140 USD |
75,213.5529 |
0.1170 USD |
0.1130 USD |
0.1190 USD |
0.1160 USD |
| 2025-02-28 |
0.1120 USD |
84,095.1465 |
0.1190 USD |
0.1090 USD |
0.1190 USD |
0.1160 USD |