Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-30 |
0.0719 USD |
40,779.0764 |
0.0724 USD |
0.0714 USD |
0.0727 USD |
0.0725 USD |
| 2025-08-29 |
0.0728 USD |
74,957.7006 |
0.0768 USD |
0.0722 USD |
0.0768 USD |
0.0734 USD |
| 2025-08-28 |
0.0750 USD |
281,518.1074 |
0.0742 USD |
0.0732 USD |
0.0773 USD |
0.0764 USD |
| 2025-08-27 |
0.0743 USD |
148,511.7742 |
0.0741 USD |
0.0738 USD |
0.0755 USD |
0.0751 USD |
| 2025-08-26 |
0.0719 USD |
4,518.0414 |
0.0712 USD |
0.0712 USD |
0.0720 USD |
0.0720 USD |
| 2025-08-25 |
0.0730 USD |
125,095.5305 |
0.0784 USD |
0.0713 USD |
0.0784 USD |
0.0713 USD |
| 2025-08-24 |
0.0788 USD |
126,028.4404 |
0.0805 USD |
0.0769 USD |
0.0805 USD |
0.0800 USD |
| 2025-08-23 |
0.0788 USD |
26,923.2515 |
0.0797 USD |
0.0785 USD |
0.0800 USD |
0.0785 USD |
| 2025-08-22 |
0.0745 USD |
59,234.4106 |
0.0742 USD |
0.0739 USD |
0.0750 USD |
0.0744 USD |
| 2025-08-21 |
0.0758 USD |
11,764.6307 |
0.0760 USD |
0.0747 USD |
0.0767 USD |
0.0747 USD |
| 2025-08-20 |
0.0736 USD |
13,354.9764 |
0.0730 USD |
0.0728 USD |
0.0749 USD |
0.0749 USD |
| 2025-08-19 |
0.0750 USD |
18,324.8107 |
0.0761 USD |
0.0745 USD |
0.0761 USD |
0.0761 USD |
| 2025-08-18 |
0.0761 USD |
10,129.8150 |
0.0797 USD |
0.0751 USD |
0.0797 USD |
0.0767 USD |
| 2025-08-17 |
0.0787 USD |
206,611.2378 |
0.0778 USD |
0.0772 USD |
0.0800 USD |
0.0798 USD |
| 2025-08-16 |
0.0740 USD |
903.4839 |
0.0740 USD |
0.0740 USD |
0.0748 USD |
0.0748 USD |
| 2025-08-15 |
0.0745 USD |
81,837.0133 |
0.0736 USD |
0.0719 USD |
0.0761 USD |
0.0729 USD |
| 2025-08-14 |
0.0806 USD |
68,901.7824 |
0.0815 USD |
0.0785 USD |
0.0828 USD |
0.0785 USD |
| 2025-08-13 |
0.0797 USD |
58,294.1691 |
0.0773 USD |
0.0766 USD |
0.0821 USD |
0.0821 USD |
| 2025-08-12 |
0.0755 USD |
70,727.3709 |
0.0723 USD |
0.0717 USD |
0.0779 USD |
0.0774 USD |
| 2025-08-11 |
0.0756 USD |
105,551.0650 |
0.0755 USD |
0.0727 USD |
0.0770 USD |
0.0727 USD |
| 2025-08-10 |
0.0755 USD |
83,816.6980 |
0.0763 USD |
0.0740 USD |
0.0767 USD |
0.0748 USD |
| 2025-08-09 |
0.0755 USD |
40,501.4716 |
0.0736 USD |
0.0736 USD |
0.0767 USD |
0.0766 USD |
| 2025-08-08 |
0.0722 USD |
40,214.7909 |
0.0707 USD |
0.0707 USD |
0.0736 USD |
0.0733 USD |
| 2025-08-07 |
0.0687 USD |
39,228.3506 |
0.0684 USD |
0.0677 USD |
0.0705 USD |
0.0692 USD |
| 2025-08-06 |
0.0667 USD |
116,673.9299 |
0.0666 USD |
0.0663 USD |
0.0683 USD |
0.0683 USD |
| 2025-08-05 |
0.0672 USD |
65,718.9763 |
0.0696 USD |
0.0666 USD |
0.0697 USD |
0.0671 USD |
| 2025-08-04 |
0.0687 USD |
60,401.6961 |
0.0676 USD |
0.0676 USD |
0.0697 USD |
0.0697 USD |
| 2025-08-03 |
0.0671 USD |
45,574.3138 |
0.0650 USD |
0.0650 USD |
0.0680 USD |
0.0677 USD |
| 2025-08-02 |
0.0657 USD |
75,334.1063 |
0.0669 USD |
0.0645 USD |
0.0674 USD |
0.0653 USD |
| 2025-08-01 |
0.0676 USD |
115,890.4432 |
0.0680 USD |
0.0661 USD |
0.0692 USD |
0.0676 USD |
| 2025-07-31 |
0.0723 USD |
164,074.9050 |
0.0712 USD |
0.0697 USD |
0.0737 USD |
0.0697 USD |
| 2025-07-30 |
0.0712 USD |
52,726.7977 |
0.0730 USD |
0.0685 USD |
0.0733 USD |
0.0708 USD |
| 2025-07-29 |
0.0755 USD |
183,001.5386 |
0.0755 USD |
0.0728 USD |
0.0767 USD |
0.0735 USD |
| 2025-07-28 |
0.0780 USD |
179,460.7973 |
0.0795 USD |
0.0745 USD |
0.0803 USD |
0.0745 USD |
| 2025-07-27 |
0.0779 USD |
82,054.0172 |
0.0772 USD |
0.0769 USD |
0.0789 USD |
0.0783 USD |
| 2025-07-26 |
0.0763 USD |
71,298.6915 |
0.0770 USD |
0.0759 USD |
0.0774 USD |
0.0771 USD |
| 2025-07-25 |
0.0740 USD |
67,178.1192 |
0.0744 USD |
0.0733 USD |
0.0761 USD |
0.0749 USD |
| 2025-07-24 |
0.0751 USD |
57,866.2648 |
0.0771 USD |
0.0727 USD |
0.0771 USD |
0.0751 USD |
| 2025-07-23 |
0.0792 USD |
118,585.7893 |
0.0842 USD |
0.0753 USD |
0.0843 USD |
0.0763 USD |
| 2025-07-22 |
0.0821 USD |
377,752.8888 |
0.0838 USD |
0.0784 USD |
0.0848 USD |
0.0839 USD |
| 2025-07-21 |
0.0842 USD |
290,661.1022 |
0.0827 USD |
0.0819 USD |
0.0863 USD |
0.0839 USD |
| 2025-07-20 |
0.0816 USD |
367,273.4676 |
0.0803 USD |
0.0799 USD |
0.0841 USD |
0.0829 USD |
| 2025-07-19 |
0.0787 USD |
627,698.2034 |
0.0773 USD |
0.0773 USD |
0.0804 USD |
0.0783 USD |
| 2025-07-18 |
0.0803 USD |
1,267,473.1480 |
0.0793 USD |
0.0779 USD |
0.0831 USD |
0.0792 USD |
| 2025-07-17 |
0.0779 USD |
1,153,217.6034 |
0.0791 USD |
0.0739 USD |
0.0801 USD |
0.0792 USD |
| 2025-07-16 |
0.0758 USD |
161,362.0438 |
0.0757 USD |
0.0749 USD |
0.0783 USD |
0.0782 USD |
| 2025-07-15 |
0.0736 USD |
213,686.8935 |
0.0745 USD |
0.0723 USD |
0.0755 USD |
0.0736 USD |
| 2025-07-14 |
0.0773 USD |
325,051.2987 |
0.0756 USD |
0.0748 USD |
0.0792 USD |
0.0748 USD |
| 2025-07-13 |
0.0760 USD |
383,258.4958 |
0.0733 USD |
0.0729 USD |
0.0774 USD |
0.0767 USD |
| 2025-07-12 |
0.0736 USD |
309,000.3756 |
0.0720 USD |
0.0708 USD |
0.0776 USD |
0.0728 USD |