Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
0.3150 USD |
517,195.1236 |
0.3260 USD |
0.3100 USD |
0.3270 USD |
0.3100 USD |
| 2023-12-18 |
0.3250 USD |
762,202.6801 |
0.3130 USD |
0.3060 USD |
0.3570 USD |
0.3260 USD |
| 2023-12-17 |
0.3190 USD |
67,844.8481 |
0.3240 USD |
0.3150 USD |
0.3270 USD |
0.3180 USD |
| 2023-12-16 |
0.3250 USD |
387,349.5708 |
0.3180 USD |
0.3130 USD |
0.3360 USD |
0.3230 USD |
| 2023-12-15 |
0.3280 USD |
294,696.8939 |
0.3450 USD |
0.3170 USD |
0.3450 USD |
0.3170 USD |
| 2023-12-14 |
0.3430 USD |
148,818.4907 |
0.3470 USD |
0.3310 USD |
0.3560 USD |
0.3480 USD |
| 2023-12-13 |
0.3300 USD |
191,873.1741 |
0.3400 USD |
0.3160 USD |
0.3480 USD |
0.3450 USD |
| 2023-12-12 |
0.3380 USD |
355,009.7105 |
0.3280 USD |
0.3280 USD |
0.3480 USD |
0.3390 USD |
| 2023-12-11 |
0.3120 USD |
363,941.1010 |
0.3330 USD |
0.2890 USD |
0.3330 USD |
0.3280 USD |
| 2023-12-10 |
0.3350 USD |
119,946.0825 |
0.3420 USD |
0.3230 USD |
0.3430 USD |
0.3410 USD |
| 2023-12-09 |
0.3460 USD |
160,705.4615 |
0.3370 USD |
0.3370 USD |
0.3540 USD |
0.3450 USD |
| 2023-12-08 |
0.3280 USD |
466,171.2970 |
0.3190 USD |
0.3180 USD |
0.3390 USD |
0.3330 USD |
| 2023-12-07 |
0.3100 USD |
250,130.8329 |
0.3090 USD |
0.2980 USD |
0.3250 USD |
0.3180 USD |
| 2023-12-06 |
0.3180 USD |
252,538.4253 |
0.3140 USD |
0.2980 USD |
0.3360 USD |
0.3170 USD |
| 2023-12-05 |
0.3150 USD |
1,113,179.8652 |
0.3090 USD |
0.3030 USD |
0.3210 USD |
0.3140 USD |
| 2023-12-04 |
0.2840 USD |
316,692.4035 |
0.2730 USD |
0.2710 USD |
0.3100 USD |
0.3030 USD |
| 2023-12-03 |
0.2700 USD |
49,080.4704 |
0.2790 USD |
0.2680 USD |
0.2790 USD |
0.2730 USD |
| 2023-12-02 |
0.2770 USD |
72,178.1678 |
0.2780 USD |
0.2730 USD |
0.2800 USD |
0.2760 USD |
| 2023-12-01 |
0.2750 USD |
183,745.2127 |
0.2730 USD |
0.2700 USD |
0.2800 USD |
0.2760 USD |
| 2023-11-30 |
0.2630 USD |
120,900.2460 |
0.2590 USD |
0.2580 USD |
0.2720 USD |
0.2700 USD |
| 2023-11-29 |
0.2640 USD |
160,965.9949 |
0.2650 USD |
0.2600 USD |
0.2690 USD |
0.2620 USD |
| 2023-11-28 |
0.2630 USD |
164,859.7550 |
0.2670 USD |
0.2570 USD |
0.2680 USD |
0.2640 USD |
| 2023-11-27 |
0.2710 USD |
279,057.5495 |
0.2920 USD |
0.2600 USD |
0.2950 USD |
0.2620 USD |
| 2023-11-26 |
0.2840 USD |
163,287.4815 |
0.2730 USD |
0.2710 USD |
0.2940 USD |
0.2920 USD |
| 2023-11-25 |
0.2690 USD |
166,347.1793 |
0.2670 USD |
0.2660 USD |
0.2740 USD |
0.2710 USD |
| 2023-11-24 |
0.2580 USD |
179,848.5226 |
0.2480 USD |
0.2480 USD |
0.2690 USD |
0.2680 USD |
| 2023-11-23 |
0.2490 USD |
244,673.9623 |
0.2480 USD |
0.2450 USD |
0.2520 USD |
0.2480 USD |
| 2023-11-22 |
0.2410 USD |
284,211.8828 |
0.2270 USD |
0.2270 USD |
0.2520 USD |
0.2480 USD |
| 2023-11-21 |
0.2490 USD |
659,915.1221 |
0.2510 USD |
0.2400 USD |
0.2610 USD |
0.2400 USD |
| 2023-11-20 |
0.2510 USD |
1,180,090.9812 |
0.2490 USD |
0.2480 USD |
0.2580 USD |
0.2540 USD |
| 2023-11-19 |
0.2460 USD |
85,339.8418 |
0.2420 USD |
0.2400 USD |
0.2500 USD |
0.2480 USD |
| 2023-11-18 |
0.2420 USD |
97,515.1093 |
0.2500 USD |
0.2360 USD |
0.2500 USD |
0.2420 USD |
| 2023-11-17 |
0.2570 USD |
332,808.8256 |
0.2530 USD |
0.2400 USD |
0.3000 USD |
0.2480 USD |
| 2023-11-16 |
0.2630 USD |
254,111.0497 |
0.2620 USD |
0.2490 USD |
0.2730 USD |
0.2530 USD |
| 2023-11-15 |
0.2600 USD |
596,840.0567 |
0.2500 USD |
0.2480 USD |
0.2680 USD |
0.2620 USD |
| 2023-11-14 |
0.2490 USD |
223,197.7321 |
0.2540 USD |
0.2350 USD |
0.2580 USD |
0.2480 USD |
| 2023-11-13 |
0.2670 USD |
232,082.6619 |
0.2800 USD |
0.2540 USD |
0.2840 USD |
0.2560 USD |
| 2023-11-12 |
0.2830 USD |
572,864.2127 |
0.2760 USD |
0.2640 USD |
0.2970 USD |
0.2830 USD |
| 2023-11-11 |
0.2790 USD |
460,149.9267 |
0.2830 USD |
0.2680 USD |
0.3060 USD |
0.2790 USD |
| 2023-11-10 |
0.2800 USD |
898,442.1895 |
0.2740 USD |
0.2670 USD |
0.2920 USD |
0.2790 USD |
| 2023-11-09 |
0.2620 USD |
878,709.4240 |
0.2620 USD |
0.2430 USD |
0.2900 USD |
0.2760 USD |
| 2023-11-08 |
0.2600 USD |
986,339.2932 |
0.2420 USD |
0.2360 USD |
0.2700 USD |
0.2630 USD |
| 2023-11-07 |
0.2320 USD |
531,232.2700 |
0.2320 USD |
0.2240 USD |
0.2400 USD |
0.2390 USD |
| 2023-11-06 |
0.2280 USD |
231,347.9460 |
0.2280 USD |
0.2210 USD |
0.2500 USD |
0.2340 USD |
| 2023-11-05 |
0.2260 USD |
285,221.4337 |
0.2200 USD |
0.2190 USD |
0.2310 USD |
0.2250 USD |
| 2023-11-04 |
0.2180 USD |
102,315.4640 |
0.2110 USD |
0.2110 USD |
0.2230 USD |
0.2220 USD |
| 2023-11-03 |
0.2060 USD |
121,667.1474 |
0.2080 USD |
0.2020 USD |
0.2110 USD |
0.2110 USD |
| 2023-11-02 |
0.2130 USD |
285,910.6423 |
0.2130 USD |
0.2050 USD |
0.2190 USD |
0.2120 USD |
| 2023-11-01 |
0.2020 USD |
149,809.6400 |
0.2050 USD |
0.1950 USD |
0.2140 USD |
0.2130 USD |
| 2023-10-31 |
0.2070 USD |
103,322.5438 |
0.2120 USD |
0.1970 USD |
0.2150 USD |
0.2030 USD |