Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-11 |
0.0742 USD |
459,403.9733 |
0.0727 USD |
0.0720 USD |
0.0765 USD |
0.0760 USD |
| 2025-07-10 |
0.0693 USD |
106,819.2170 |
0.0676 USD |
0.0676 USD |
0.0702 USD |
0.0702 USD |
| 2025-07-09 |
0.0676 USD |
354,956.1422 |
0.0648 USD |
0.0645 USD |
0.0684 USD |
0.0682 USD |
| 2025-07-08 |
0.0000 USD |
0.0000 |
0.0631 USD |
0.0631 USD |
0.0631 USD |
0.0631 USD |
| 2025-07-07 |
0.0625 USD |
9,665.2043 |
0.0624 USD |
0.0621 USD |
0.0632 USD |
0.0626 USD |
| 2025-07-06 |
0.0615 USD |
120,800.2072 |
0.0614 USD |
0.0609 USD |
0.0621 USD |
0.0620 USD |
| 2025-07-05 |
0.0615 USD |
101,106.4890 |
0.0615 USD |
0.0607 USD |
0.0627 USD |
0.0608 USD |
| 2025-07-04 |
0.0639 USD |
24,113.6153 |
0.0643 USD |
0.0620 USD |
0.0645 USD |
0.0621 USD |
| 2025-07-03 |
0.0652 USD |
50,019.7453 |
0.0650 USD |
0.0640 USD |
0.0667 USD |
0.0642 USD |
| 2025-07-02 |
0.0610 USD |
58,243.6292 |
0.0607 USD |
0.0603 USD |
0.0630 USD |
0.0630 USD |
| 2025-07-01 |
0.0618 USD |
115,569.0970 |
0.0636 USD |
0.0610 USD |
0.0636 USD |
0.0617 USD |
| 2025-06-30 |
0.0640 USD |
27,523.6572 |
0.0660 USD |
0.0634 USD |
0.0660 USD |
0.0634 USD |
| 2025-06-29 |
0.0631 USD |
146,536.2408 |
0.0640 USD |
0.0626 USD |
0.0640 USD |
0.0634 USD |
| 2025-06-28 |
0.0626 USD |
73,610.6759 |
0.0624 USD |
0.0620 USD |
0.0640 USD |
0.0638 USD |
| 2025-06-27 |
0.0620 USD |
198,458.7832 |
0.0614 USD |
0.0613 USD |
0.0628 USD |
0.0617 USD |
| 2025-06-26 |
0.0641 USD |
54,567.7799 |
0.0645 USD |
0.0627 USD |
0.0650 USD |
0.0627 USD |
| 2025-06-25 |
0.0655 USD |
37,743.3715 |
0.0662 USD |
0.0652 USD |
0.0664 USD |
0.0653 USD |
| 2025-06-24 |
0.0673 USD |
117,090.7442 |
0.0661 USD |
0.0655 USD |
0.0689 USD |
0.0678 USD |
| 2025-06-23 |
0.0616 USD |
48,408.6521 |
0.0603 USD |
0.0598 USD |
0.0628 USD |
0.0623 USD |
| 2025-06-22 |
0.0627 USD |
8,710.0260 |
0.0631 USD |
0.0620 USD |
0.0633 USD |
0.0620 USD |
| 2025-06-21 |
0.0664 USD |
69,528.4944 |
0.0664 USD |
0.0653 USD |
0.0678 USD |
0.0653 USD |
| 2025-06-20 |
0.0688 USD |
10,237.7458 |
0.0690 USD |
0.0679 USD |
0.0693 USD |
0.0693 USD |
| 2025-06-19 |
0.0689 USD |
164,306.5816 |
0.0693 USD |
0.0684 USD |
0.0693 USD |
0.0690 USD |
| 2025-06-18 |
0.0697 USD |
21,232.9997 |
0.0704 USD |
0.0690 USD |
0.0708 USD |
0.0690 USD |
| 2025-06-17 |
0.0704 USD |
1,121,606.6017 |
0.0745 USD |
0.0691 USD |
0.0752 USD |
0.0698 USD |
| 2025-06-16 |
0.0751 USD |
52,532.0602 |
0.0736 USD |
0.0735 USD |
0.0769 USD |
0.0769 USD |
| 2025-06-15 |
0.0727 USD |
56,854.7766 |
0.0726 USD |
0.0721 USD |
0.0738 USD |
0.0737 USD |
| 2025-06-14 |
0.0732 USD |
226,126.4489 |
0.0741 USD |
0.0710 USD |
0.0747 USD |
0.0713 USD |
| 2025-06-13 |
0.0740 USD |
39,317.3986 |
0.0761 USD |
0.0726 USD |
0.0761 USD |
0.0731 USD |
| 2025-06-12 |
0.0808 USD |
365,782.2899 |
0.0833 USD |
0.0774 USD |
0.0840 USD |
0.0810 USD |
| 2025-06-11 |
0.0861 USD |
60,191.2280 |
0.0874 USD |
0.0848 USD |
0.0874 USD |
0.0865 USD |
| 2025-06-10 |
0.0879 USD |
79,743.2479 |
0.0879 USD |
0.0871 USD |
0.0886 USD |
0.0871 USD |
| 2025-06-09 |
0.0847 USD |
497,038.7734 |
0.0862 USD |
0.0819 USD |
0.0908 USD |
0.0846 USD |
| 2025-06-08 |
0.0850 USD |
308,742.7859 |
0.0790 USD |
0.0790 USD |
0.0960 USD |
0.0866 USD |
| 2025-06-07 |
0.0771 USD |
323,013.1777 |
0.0758 USD |
0.0750 USD |
0.0850 USD |
0.0784 USD |
| 2025-06-06 |
0.0752 USD |
17,510.4585 |
0.0737 USD |
0.0736 USD |
0.0762 USD |
0.0757 USD |
| 2025-06-05 |
0.0768 USD |
61,068.7628 |
0.0766 USD |
0.0752 USD |
0.0783 USD |
0.0752 USD |
| 2025-06-04 |
0.0784 USD |
125,696.8821 |
0.0794 USD |
0.0765 USD |
0.0806 USD |
0.0765 USD |
| 2025-06-03 |
0.0801 USD |
84,526.7526 |
0.0803 USD |
0.0791 USD |
0.0808 USD |
0.0791 USD |
| 2025-06-02 |
0.0780 USD |
17,897.6581 |
0.0781 USD |
0.0767 USD |
0.0786 USD |
0.0769 USD |
| 2025-06-01 |
0.0769 USD |
116,391.6035 |
0.0766 USD |
0.0754 USD |
0.0793 USD |
0.0793 USD |
| 2025-05-31 |
0.0745 USD |
151,740.1414 |
0.0740 USD |
0.0725 USD |
0.0775 USD |
0.0772 USD |
| 2025-05-30 |
0.0812 USD |
369,545.6165 |
0.0852 USD |
0.0758 USD |
0.0852 USD |
0.0777 USD |
| 2025-05-29 |
0.0935 USD |
190,223.5901 |
0.0951 USD |
0.0859 USD |
0.0971 USD |
0.0875 USD |
| 2025-05-28 |
0.0898 USD |
384,415.7234 |
0.0860 USD |
0.0860 USD |
0.0966 USD |
0.0935 USD |
| 2025-05-27 |
0.0862 USD |
489,369.1530 |
0.0836 USD |
0.0793 USD |
0.0982 USD |
0.0862 USD |
| 2025-05-26 |
0.0857 USD |
107,835.7751 |
0.0847 USD |
0.0838 USD |
0.0874 USD |
0.0838 USD |
| 2025-05-25 |
0.0855 USD |
29,716.6063 |
0.0876 USD |
0.0840 USD |
0.0876 USD |
0.0841 USD |
| 2025-05-24 |
0.0896 USD |
48,769.5563 |
0.0899 USD |
0.0889 USD |
0.0902 USD |
0.0896 USD |
| 2025-05-23 |
0.0967 USD |
90,299.9990 |
0.0972 USD |
0.0918 USD |
0.0996 USD |
0.0939 USD |