Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |