Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.1200 USD |
7,413.8897 |
0.1190 USD |
0.1190 USD |
0.1240 USD |
0.1240 USD |
| 2025-02-26 |
0.1190 USD |
91,239.4536 |
0.1170 USD |
0.1150 USD |
0.1220 USD |
0.1200 USD |
| 2025-02-25 |
0.1090 USD |
91,644.5443 |
0.1130 USD |
0.1050 USD |
0.1200 USD |
0.1190 USD |
| 2025-02-24 |
0.1210 USD |
48,251.8861 |
0.1260 USD |
0.1190 USD |
0.1260 USD |
0.1190 USD |
| 2025-02-23 |
0.1290 USD |
413,488.5457 |
0.1300 USD |
0.1260 USD |
0.1310 USD |
0.1270 USD |
| 2025-02-22 |
0.1290 USD |
20,104.4540 |
0.1300 USD |
0.1280 USD |
0.1300 USD |
0.1300 USD |
| 2025-02-21 |
0.1340 USD |
75,589.6680 |
0.1330 USD |
0.1300 USD |
0.1380 USD |
0.1320 USD |
| 2025-02-20 |
0.1300 USD |
30,441.0159 |
0.1280 USD |
0.1280 USD |
0.1330 USD |
0.1320 USD |
| 2025-02-19 |
0.1270 USD |
12,161.9942 |
0.1260 USD |
0.1240 USD |
0.1300 USD |
0.1300 USD |
| 2025-02-18 |
0.1240 USD |
119,376.2310 |
0.1330 USD |
0.1200 USD |
0.1360 USD |
0.1230 USD |
| 2025-02-17 |
0.1290 USD |
21,159.7408 |
0.1290 USD |
0.1250 USD |
0.1320 USD |
0.1280 USD |
| 2025-02-16 |
0.1300 USD |
45,288.4579 |
0.1290 USD |
0.1280 USD |
0.1320 USD |
0.1280 USD |
| 2025-02-15 |
0.1310 USD |
76,105.3539 |
0.1330 USD |
0.1290 USD |
0.1350 USD |
0.1300 USD |
| 2025-02-14 |
0.1350 USD |
17,350.7408 |
0.1330 USD |
0.1330 USD |
0.1360 USD |
0.1340 USD |
| 2025-02-13 |
0.1350 USD |
249,180.8327 |
0.1380 USD |
0.1320 USD |
0.1530 USD |
0.1330 USD |
| 2025-02-12 |
0.1350 USD |
40,995.6934 |
0.1320 USD |
0.1280 USD |
0.1400 USD |
0.1390 USD |
| 2025-02-11 |
0.1380 USD |
24,216.8969 |
0.1400 USD |
0.1330 USD |
0.1400 USD |
0.1330 USD |
| 2025-02-10 |
0.1290 USD |
82,131.3852 |
0.1290 USD |
0.1240 USD |
0.1350 USD |
0.1340 USD |
| 2025-02-09 |
0.1250 USD |
69,055.0111 |
0.1290 USD |
0.1220 USD |
0.1310 USD |
0.1250 USD |
| 2025-02-08 |
0.1230 USD |
64,922.0286 |
0.1220 USD |
0.1200 USD |
0.1310 USD |
0.1290 USD |
| 2025-02-07 |
0.1230 USD |
95,018.6984 |
0.1210 USD |
0.1200 USD |
0.1290 USD |
0.1260 USD |
| 2025-02-06 |
0.1240 USD |
61,885.1270 |
0.1270 USD |
0.1210 USD |
0.1300 USD |
0.1210 USD |
| 2025-02-05 |
0.1280 USD |
162,859.4337 |
0.1300 USD |
0.1260 USD |
0.1340 USD |
0.1270 USD |
| 2025-02-04 |
0.1320 USD |
277,591.3111 |
0.1420 USD |
0.1260 USD |
0.1420 USD |
0.1320 USD |
| 2025-02-03 |
0.1160 USD |
855,476.5502 |
0.1330 USD |
0.0970 USD |
0.1470 USD |
0.1420 USD |
| 2025-02-02 |
0.1440 USD |
198,058.4491 |
0.1580 USD |
0.1290 USD |
0.1580 USD |
0.1320 USD |
| 2025-02-01 |
0.1680 USD |
23,345.9869 |
0.1720 USD |
0.1610 USD |
0.1750 USD |
0.1610 USD |
| 2025-01-31 |
0.1710 USD |
7,319.1967 |
0.1690 USD |
0.1670 USD |
0.1760 USD |
0.1760 USD |
| 2025-01-30 |
0.1680 USD |
54,174.2013 |
0.1610 USD |
0.1610 USD |
0.1740 USD |
0.1710 USD |
| 2025-01-29 |
0.1580 USD |
168,547.9267 |
0.1580 USD |
0.1550 USD |
0.1650 USD |
0.1570 USD |
| 2025-01-28 |
0.1660 USD |
478,872.6977 |
0.1690 USD |
0.1570 USD |
0.1720 USD |
0.1590 USD |
| 2025-01-27 |
0.1640 USD |
323,230.7766 |
0.1790 USD |
0.1500 USD |
0.1800 USD |
0.1650 USD |
| 2025-01-26 |
0.1880 USD |
51,776.8781 |
0.1900 USD |
0.1870 USD |
0.1910 USD |
0.1910 USD |
| 2025-01-25 |
0.1840 USD |
90,764.9212 |
0.1770 USD |
0.1750 USD |
0.1900 USD |
0.1890 USD |
| 2025-01-24 |
0.1810 USD |
229,109.8115 |
0.1780 USD |
0.1740 USD |
0.1870 USD |
0.1840 USD |
| 2025-01-23 |
0.1790 USD |
50,308.8442 |
0.1830 USD |
0.1750 USD |
0.1830 USD |
0.1810 USD |
| 2025-01-22 |
0.1850 USD |
52,449.4938 |
0.1850 USD |
0.1820 USD |
0.1880 USD |
0.1850 USD |
| 2025-01-21 |
0.1790 USD |
133,036.0910 |
0.1770 USD |
0.1720 USD |
0.1900 USD |
0.1850 USD |
| 2025-01-20 |
0.1890 USD |
190,594.3095 |
0.1840 USD |
0.1780 USD |
0.2010 USD |
0.1820 USD |
| 2025-01-19 |
0.1980 USD |
486,535.5822 |
0.2120 USD |
0.1890 USD |
0.2170 USD |
0.1970 USD |
| 2025-01-18 |
0.2090 USD |
680,836.3074 |
0.2330 USD |
0.2050 USD |
0.2330 USD |
0.2080 USD |
| 2025-01-17 |
0.2270 USD |
143,526.0548 |
0.2200 USD |
0.2200 USD |
0.2350 USD |
0.2350 USD |
| 2025-01-16 |
0.2220 USD |
50,706.7947 |
0.2220 USD |
0.2160 USD |
0.2270 USD |
0.2260 USD |
| 2025-01-15 |
0.2190 USD |
96,189.9441 |
0.2200 USD |
0.2080 USD |
0.2270 USD |
0.2210 USD |
| 2025-01-14 |
0.2120 USD |
851,686.9803 |
0.2090 USD |
0.1970 USD |
0.2180 USD |
0.2160 USD |
| 2025-01-13 |
0.2000 USD |
70,570.4755 |
0.2170 USD |
0.1930 USD |
0.2170 USD |
0.1980 USD |
| 2025-01-12 |
0.2180 USD |
94,171.1574 |
0.2210 USD |
0.2140 USD |
0.2220 USD |
0.2200 USD |
| 2025-01-11 |
0.2220 USD |
6,173.3910 |
0.2220 USD |
0.2190 USD |
0.2250 USD |
0.2190 USD |
| 2025-01-10 |
0.2240 USD |
59,111.6845 |
0.2230 USD |
0.2200 USD |
0.2280 USD |
0.2260 USD |
| 2025-01-09 |
0.2270 USD |
867,121.7019 |
0.2300 USD |
0.2170 USD |
0.2350 USD |
0.2200 USD |