Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.2100 USD |
357,116.7183 |
0.2060 USD |
0.2040 USD |
0.2500 USD |
0.2110 USD |
| 2023-10-29 |
0.2040 USD |
130,856.2931 |
0.2000 USD |
0.2000 USD |
0.2080 USD |
0.2060 USD |
| 2023-10-28 |
0.2010 USD |
110,934.5646 |
0.1960 USD |
0.1960 USD |
0.2040 USD |
0.2040 USD |
| 2023-10-27 |
0.1970 USD |
224,363.2238 |
0.2010 USD |
0.1930 USD |
0.2010 USD |
0.1960 USD |
| 2023-10-26 |
0.2030 USD |
223,553.7382 |
0.2080 USD |
0.1940 USD |
0.2120 USD |
0.2030 USD |
| 2023-10-25 |
0.2030 USD |
334,948.9763 |
0.1980 USD |
0.1920 USD |
0.2120 USD |
0.2050 USD |
| 2023-10-24 |
0.1930 USD |
1,114,535.2199 |
0.1880 USD |
0.1860 USD |
0.2040 USD |
0.1920 USD |
| 2023-10-23 |
0.1810 USD |
465,788.2252 |
0.1810 USD |
0.1760 USD |
0.1990 USD |
0.1890 USD |
| 2023-10-22 |
0.1780 USD |
108,838.5713 |
0.1770 USD |
0.1760 USD |
0.1820 USD |
0.1810 USD |
| 2023-10-21 |
0.1790 USD |
138,595.9563 |
0.1730 USD |
0.1730 USD |
0.1820 USD |
0.1800 USD |
| 2023-10-20 |
0.1730 USD |
142,372.7713 |
0.1670 USD |
0.1670 USD |
0.1770 USD |
0.1730 USD |
| 2023-10-19 |
0.1650 USD |
119,332.9879 |
0.1640 USD |
0.1610 USD |
0.1710 USD |
0.1680 USD |
| 2023-10-18 |
0.1670 USD |
2,299,891.6600 |
0.1680 USD |
0.1630 USD |
0.1690 USD |
0.1640 USD |
| 2023-10-17 |
0.1690 USD |
3,143,427.6431 |
0.1820 USD |
0.1670 USD |
0.1820 USD |
0.1680 USD |
| 2023-10-16 |
0.1810 USD |
78,822.5715 |
0.1820 USD |
0.1800 USD |
0.1850 USD |
0.1820 USD |
| 2023-10-15 |
0.1820 USD |
36,633.2378 |
0.1840 USD |
0.1800 USD |
0.1840 USD |
0.1820 USD |
| 2023-10-14 |
0.1840 USD |
37,066.2715 |
0.1850 USD |
0.1820 USD |
0.1880 USD |
0.1840 USD |
| 2023-10-13 |
0.1820 USD |
31,217.9165 |
0.1810 USD |
0.1790 USD |
0.1840 USD |
0.1840 USD |
| 2023-10-12 |
0.1800 USD |
42,638.4730 |
0.1820 USD |
0.1780 USD |
0.1830 USD |
0.1810 USD |
| 2023-10-11 |
0.1810 USD |
106,943.1215 |
0.1850 USD |
0.1780 USD |
0.1850 USD |
0.1810 USD |
| 2023-10-10 |
0.1890 USD |
264,006.3235 |
0.1930 USD |
0.1840 USD |
0.2180 USD |
0.1860 USD |
| 2023-10-09 |
0.1920 USD |
187,817.4875 |
0.2110 USD |
0.1810 USD |
0.2110 USD |
0.1920 USD |
| 2023-10-08 |
0.2100 USD |
113,330.1388 |
0.2000 USD |
0.2000 USD |
0.2180 USD |
0.2120 USD |
| 2023-10-07 |
0.2020 USD |
111,675.5207 |
0.2000 USD |
0.1960 USD |
0.2090 USD |
0.2030 USD |
| 2023-10-06 |
0.1990 USD |
69,989.6898 |
0.1980 USD |
0.1970 USD |
0.2020 USD |
0.2020 USD |
| 2023-10-05 |
0.2010 USD |
88,679.3176 |
0.2000 USD |
0.1960 USD |
0.2130 USD |
0.1990 USD |
| 2023-10-04 |
0.2020 USD |
107,861.7616 |
0.2070 USD |
0.1940 USD |
0.2080 USD |
0.2030 USD |
| 2023-10-03 |
0.2170 USD |
222,778.3400 |
0.2230 USD |
0.2100 USD |
0.2230 USD |
0.2120 USD |
| 2023-10-02 |
0.2250 USD |
155,608.7224 |
0.2360 USD |
0.2170 USD |
0.2370 USD |
0.2220 USD |
| 2023-10-01 |
0.2340 USD |
52,705.4776 |
0.2350 USD |
0.2310 USD |
0.2370 USD |
0.2350 USD |
| 2023-09-30 |
0.2310 USD |
250,774.0485 |
0.2350 USD |
0.2280 USD |
0.2370 USD |
0.2320 USD |
| 2023-09-29 |
0.2410 USD |
185,829.5583 |
0.2410 USD |
0.2330 USD |
0.2610 USD |
0.2350 USD |
| 2023-09-28 |
0.2400 USD |
284,130.6803 |
0.2530 USD |
0.2320 USD |
0.2570 USD |
0.2480 USD |
| 2023-09-27 |
0.2580 USD |
672,672.2776 |
0.2370 USD |
0.2280 USD |
0.2780 USD |
0.2550 USD |
| 2023-09-26 |
0.2380 USD |
561,046.6508 |
0.2440 USD |
0.2220 USD |
0.2580 USD |
0.2390 USD |
| 2023-09-25 |
0.2360 USD |
2,387,747.9569 |
0.1670 USD |
0.1640 USD |
0.2700 USD |
0.2420 USD |
| 2023-09-24 |
0.1680 USD |
90,349.0687 |
0.1650 USD |
0.1650 USD |
0.1710 USD |
0.1680 USD |
| 2023-09-23 |
0.1630 USD |
135,843.5619 |
0.1620 USD |
0.1610 USD |
0.1650 USD |
0.1650 USD |
| 2023-09-22 |
0.1610 USD |
50,996.8018 |
0.1610 USD |
0.1610 USD |
0.1640 USD |
0.1620 USD |
| 2023-09-21 |
0.1630 USD |
87,361.5545 |
0.1660 USD |
0.1600 USD |
0.1670 USD |
0.1620 USD |
| 2023-09-20 |
0.1690 USD |
327,409.6245 |
0.1690 USD |
0.1660 USD |
0.1750 USD |
0.1680 USD |
| 2023-09-19 |
0.1680 USD |
269,028.9989 |
0.1680 USD |
0.1670 USD |
0.1700 USD |
0.1680 USD |
| 2023-09-18 |
0.1690 USD |
148,561.7140 |
0.1660 USD |
0.1650 USD |
0.1710 USD |
0.1680 USD |
| 2023-09-17 |
0.1660 USD |
31,778.7276 |
0.1690 USD |
0.1650 USD |
0.1690 USD |
0.1660 USD |
| 2023-09-16 |
0.1700 USD |
46,352.7196 |
0.1700 USD |
0.1690 USD |
0.1720 USD |
0.1700 USD |
| 2023-09-15 |
0.1660 USD |
77,768.9367 |
0.1670 USD |
0.1640 USD |
0.1690 USD |
0.1690 USD |
| 2023-09-14 |
0.1660 USD |
111,317.5147 |
0.1650 USD |
0.1640 USD |
0.1680 USD |
0.1670 USD |
| 2023-09-13 |
0.1660 USD |
33,273.4859 |
0.1660 USD |
0.1650 USD |
0.1680 USD |
0.1650 USD |
| 2023-09-12 |
0.1660 USD |
257,597.0416 |
0.1640 USD |
0.1570 USD |
0.1690 USD |
0.1670 USD |
| 2023-09-11 |
0.1680 USD |
220,981.8782 |
0.1770 USD |
0.1630 USD |
0.1770 USD |
0.1630 USD |