Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
0.3528 USD |
217,854.2000 |
0.3362 USD |
0.3316 USD |
0.3730 USD |
0.3528 USD |
| 2025-01-19 |
0.3467 USD |
733,083.6000 |
0.3740 USD |
0.3431 USD |
0.3840 USD |
0.3467 USD |
| 2025-01-18 |
0.3731 USD |
1,195,606.7000 |
0.4039 USD |
0.3687 USD |
0.4055 USD |
0.3731 USD |
| 2025-01-17 |
0.4043 USD |
257,949.4000 |
0.3907 USD |
0.3900 USD |
0.4043 USD |
0.4043 USD |
| 2025-01-16 |
0.3898 USD |
377,332.6000 |
0.4034 USD |
0.3841 USD |
0.4039 USD |
0.3898 USD |
| 2025-01-15 |
0.3986 USD |
543,809.0000 |
0.3876 USD |
0.3729 USD |
0.4029 USD |
0.3986 USD |
| 2025-01-14 |
0.3887 USD |
448,114.5000 |
0.3740 USD |
0.3641 USD |
0.3976 USD |
0.3887 USD |
| 2025-01-13 |
0.3536 USD |
694,338.8000 |
0.4010 USD |
0.3466 USD |
0.4143 USD |
0.3536 USD |
| 2025-01-12 |
0.4003 USD |
594,469.0000 |
0.4078 USD |
0.3972 USD |
0.4247 USD |
0.4003 USD |
| 2025-01-11 |
0.4099 USD |
1,003,604.0000 |
0.4001 USD |
0.3955 USD |
0.4335 USD |
0.4099 USD |
| 2025-01-10 |
0.4015 USD |
436,868.4000 |
0.4100 USD |
0.3825 USD |
0.4105 USD |
0.4015 USD |
| 2025-01-09 |
0.4107 USD |
921,147.3000 |
0.3865 USD |
0.3835 USD |
0.4139 USD |
0.4107 USD |
| 2025-01-08 |
0.3868 USD |
754,548.8000 |
0.3846 USD |
0.3633 USD |
0.3917 USD |
0.3868 USD |
| 2025-01-07 |
0.3818 USD |
580,640.6000 |
0.4266 USD |
0.3797 USD |
0.4266 USD |
0.3818 USD |
| 2025-01-06 |
0.4268 USD |
494,181.7000 |
0.4303 USD |
0.4115 USD |
0.4368 USD |
0.4268 USD |
| 2025-01-05 |
0.4327 USD |
1,592,005.4000 |
0.4024 USD |
0.3949 USD |
0.4348 USD |
0.4327 USD |
| 2025-01-04 |
0.4024 USD |
208,176.7000 |
0.3961 USD |
0.3907 USD |
0.4024 USD |
0.4024 USD |
| 2025-01-03 |
0.3972 USD |
370,298.4000 |
0.3799 USD |
0.3768 USD |
0.4009 USD |
0.3972 USD |
| 2025-01-02 |
0.3812 USD |
192,579.3000 |
0.3772 USD |
0.3686 USD |
0.3874 USD |
0.3812 USD |
| 2025-01-01 |
0.3764 USD |
956,433.0000 |
0.3720 USD |
0.3697 USD |
0.4238 USD |
0.3764 USD |
| 2024-12-31 |
0.3786 USD |
233,110.3000 |
0.3560 USD |
0.3493 USD |
0.3786 USD |
0.3786 USD |
| 2024-12-30 |
0.3565 USD |
181,520.9000 |
0.3622 USD |
0.3484 USD |
0.3727 USD |
0.3565 USD |
| 2024-12-29 |
0.3631 USD |
262,274.3000 |
0.3775 USD |
0.3561 USD |
0.3986 USD |
0.3631 USD |
| 2024-12-28 |
0.3780 USD |
487,459.2000 |
0.3572 USD |
0.3539 USD |
0.4116 USD |
0.3780 USD |
| 2024-12-27 |
0.3563 USD |
57,070.9000 |
0.3409 USD |
0.3409 USD |
0.3627 USD |
0.3563 USD |
| 2024-12-26 |
0.3448 USD |
384,116.9000 |
0.3717 USD |
0.3400 USD |
0.3749 USD |
0.3448 USD |
| 2024-12-25 |
0.3710 USD |
173,160.5000 |
0.3850 USD |
0.3675 USD |
0.3851 USD |
0.3710 USD |
| 2024-12-24 |
0.3866 USD |
247,726.2000 |
0.3705 USD |
0.3631 USD |
0.3866 USD |
0.3866 USD |
| 2024-12-23 |
0.3705 USD |
176,050.9000 |
0.3493 USD |
0.3393 USD |
0.3724 USD |
0.3705 USD |
| 2024-12-22 |
0.3507 USD |
675,470.6000 |
0.3483 USD |
0.3376 USD |
0.3859 USD |
0.3507 USD |
| 2024-12-21 |
0.3460 USD |
272,270.2000 |
0.3674 USD |
0.3392 USD |
0.3833 USD |
0.3460 USD |
| 2024-12-20 |
0.3661 USD |
477,210.2000 |
0.3534 USD |
0.3138 USD |
0.3680 USD |
0.3661 USD |
| 2024-12-19 |
0.3553 USD |
821,198.2000 |
0.3691 USD |
0.3373 USD |
0.3810 USD |
0.3553 USD |
| 2024-12-18 |
0.3692 USD |
872,007.2000 |
0.4129 USD |
0.3653 USD |
0.4146 USD |
0.3692 USD |
| 2024-12-17 |
0.4132 USD |
252,201.8000 |
0.4455 USD |
0.4113 USD |
0.4455 USD |
0.4132 USD |
| 2024-12-16 |
0.4484 USD |
1,015,944.3000 |
0.4281 USD |
0.4191 USD |
0.4579 USD |
0.4484 USD |
| 2024-12-15 |
0.4287 USD |
236,653.2000 |
0.4145 USD |
0.4046 USD |
0.4287 USD |
0.4287 USD |
| 2024-12-14 |
0.4165 USD |
237,737.9000 |
0.4345 USD |
0.4091 USD |
0.4392 USD |
0.4165 USD |
| 2024-12-13 |
0.4353 USD |
367,390.3000 |
0.4384 USD |
0.4231 USD |
0.4411 USD |
0.4353 USD |
| 2024-12-12 |
0.4389 USD |
573,655.0000 |
0.4333 USD |
0.4297 USD |
0.4520 USD |
0.4389 USD |
| 2024-12-11 |
0.4362 USD |
685,914.1000 |
0.4066 USD |
0.3890 USD |
0.4564 USD |
0.4362 USD |
| 2024-12-10 |
0.4089 USD |
818,451.8000 |
0.4196 USD |
0.3678 USD |
0.4287 USD |
0.4089 USD |
| 2024-12-09 |
0.4200 USD |
1,791,686.3000 |
0.5101 USD |
0.3678 USD |
0.5106 USD |
0.4200 USD |
| 2024-12-08 |
0.5123 USD |
808,622.5000 |
0.5168 USD |
0.4975 USD |
0.5202 USD |
0.5123 USD |
| 2024-12-07 |
0.5182 USD |
1,576,806.9000 |
0.5327 USD |
0.5097 USD |
0.5342 USD |
0.5182 USD |
| 2024-12-06 |
0.5330 USD |
3,070,106.8000 |
0.5041 USD |
0.4960 USD |
0.5330 USD |
0.5330 USD |
| 2024-12-05 |
0.5046 USD |
3,821,786.1000 |
0.5145 USD |
0.4878 USD |
0.5435 USD |
0.5046 USD |
| 2024-12-04 |
0.5147 USD |
4,041,048.0000 |
0.5013 USD |
0.4886 USD |
0.5343 USD |
0.5147 USD |
| 2024-12-03 |
0.5018 USD |
5,256,127.0000 |
0.4831 USD |
0.4466 USD |
0.5100 USD |
0.5018 USD |
| 2024-12-02 |
0.4834 USD |
1,662,630.7000 |
0.4972 USD |
0.4503 USD |
0.5000 USD |
0.4834 USD |