Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.2249 USD |
109,318.7000 |
0.2141 USD |
0.2131 USD |
0.2291 USD |
0.2249 USD |
| 2023-10-29 |
0.2157 USD |
51,786.6000 |
0.2122 USD |
0.2106 USD |
0.2178 USD |
0.2157 USD |
| 2023-10-28 |
0.2110 USD |
26,456.0000 |
0.2083 USD |
0.2083 USD |
0.2122 USD |
0.2110 USD |
| 2023-10-27 |
0.2069 USD |
74,564.0000 |
0.2116 USD |
0.2069 USD |
0.2116 USD |
0.2069 USD |
| 2023-10-26 |
0.2117 USD |
81,360.2000 |
0.2184 USD |
0.2080 USD |
0.2197 USD |
0.2117 USD |
| 2023-10-25 |
0.2204 USD |
320,446.9000 |
0.2235 USD |
0.2158 USD |
0.2385 USD |
0.2204 USD |
| 2023-10-24 |
0.2215 USD |
316,736.3000 |
0.2109 USD |
0.2103 USD |
0.2242 USD |
0.2215 USD |
| 2023-10-23 |
0.2096 USD |
288,415.7000 |
0.2026 USD |
0.2021 USD |
0.2259 USD |
0.2096 USD |
| 2023-10-22 |
0.1984 USD |
82,115.7000 |
0.2027 USD |
0.1944 USD |
0.2054 USD |
0.1984 USD |
| 2023-10-21 |
0.2033 USD |
214,418.5000 |
0.2085 USD |
0.1970 USD |
0.2120 USD |
0.2033 USD |
| 2023-10-20 |
0.2087 USD |
684,908.3000 |
0.1990 USD |
0.1962 USD |
0.2154 USD |
0.2087 USD |
| 2023-10-19 |
0.1980 USD |
396,016.3000 |
0.1868 USD |
0.1847 USD |
0.2008 USD |
0.1980 USD |
| 2023-10-18 |
0.1880 USD |
186,009.5000 |
0.1900 USD |
0.1827 USD |
0.1946 USD |
0.1880 USD |
| 2023-10-17 |
0.1862 USD |
328,249.0000 |
0.1849 USD |
0.1837 USD |
0.1953 USD |
0.1862 USD |
| 2023-10-16 |
0.1856 USD |
95,744.3000 |
0.1792 USD |
0.1790 USD |
0.1858 USD |
0.1856 USD |
| 2023-10-15 |
0.1799 USD |
43,000.7000 |
0.1776 USD |
0.1766 USD |
0.1799 USD |
0.1799 USD |
| 2023-10-14 |
0.1751 USD |
13,569.5000 |
0.1762 USD |
0.1745 USD |
0.1767 USD |
0.1751 USD |
| 2023-10-13 |
0.1763 USD |
25,483.2000 |
0.1746 USD |
0.1731 USD |
0.1769 USD |
0.1763 USD |
| 2023-10-12 |
0.1751 USD |
44,001.6000 |
0.1725 USD |
0.1713 USD |
0.1755 USD |
0.1751 USD |
| 2023-10-11 |
0.1728 USD |
56,853.9000 |
0.1792 USD |
0.1708 USD |
0.1799 USD |
0.1728 USD |
| 2023-10-10 |
0.1792 USD |
113,528.8000 |
0.1803 USD |
0.1769 USD |
0.1804 USD |
0.1792 USD |
| 2023-10-09 |
0.1808 USD |
154,172.1000 |
0.1887 USD |
0.1783 USD |
0.1900 USD |
0.1808 USD |
| 2023-10-08 |
0.1883 USD |
207,206.7000 |
0.1861 USD |
0.1834 USD |
0.1900 USD |
0.1883 USD |
| 2023-10-07 |
0.1856 USD |
28,642.1000 |
0.1852 USD |
0.1836 USD |
0.1861 USD |
0.1856 USD |
| 2023-10-06 |
0.1849 USD |
58,745.5000 |
0.1812 USD |
0.1780 USD |
0.1849 USD |
0.1849 USD |
| 2023-10-05 |
0.1824 USD |
121,267.1000 |
0.1810 USD |
0.1805 USD |
0.1912 USD |
0.1824 USD |
| 2023-10-04 |
0.1787 USD |
68,691.8000 |
0.1815 USD |
0.1783 USD |
0.1825 USD |
0.1787 USD |
| 2023-10-03 |
0.1824 USD |
111,117.9000 |
0.1779 USD |
0.1773 USD |
0.1888 USD |
0.1824 USD |
| 2023-10-02 |
0.1799 USD |
48,988.1000 |
0.1863 USD |
0.1795 USD |
0.1868 USD |
0.1799 USD |
| 2023-10-01 |
0.1875 USD |
36,449.5000 |
0.1862 USD |
0.1826 USD |
0.1875 USD |
0.1875 USD |
| 2023-09-30 |
0.1817 USD |
20,727.5000 |
0.1773 USD |
0.1773 USD |
0.1852 USD |
0.1817 USD |
| 2023-09-29 |
0.1789 USD |
46,461.4000 |
0.1777 USD |
0.1769 USD |
0.1817 USD |
0.1789 USD |
| 2023-09-28 |
0.1775 USD |
34,111.3000 |
0.1740 USD |
0.1730 USD |
0.1789 USD |
0.1775 USD |
| 2023-09-27 |
0.1729 USD |
15,032.6000 |
0.1730 USD |
0.1721 USD |
0.1751 USD |
0.1729 USD |
| 2023-09-26 |
0.1730 USD |
54,080.4000 |
0.1746 USD |
0.1726 USD |
0.1796 USD |
0.1730 USD |
| 2023-09-25 |
0.1748 USD |
51,223.4000 |
0.1746 USD |
0.1715 USD |
0.1814 USD |
0.1748 USD |
| 2023-09-24 |
0.1756 USD |
107,219.6000 |
0.1791 USD |
0.1751 USD |
0.1909 USD |
0.1756 USD |
| 2023-09-23 |
0.1803 USD |
34,287.7000 |
0.1800 USD |
0.1789 USD |
0.1819 USD |
0.1803 USD |
| 2023-09-22 |
0.1809 USD |
21,520.9000 |
0.1765 USD |
0.1754 USD |
0.1810 USD |
0.1809 USD |
| 2023-09-21 |
0.1762 USD |
37,420.8000 |
0.1774 USD |
0.1727 USD |
0.1779 USD |
0.1762 USD |
| 2023-09-20 |
0.1784 USD |
33,064.6000 |
0.1760 USD |
0.1731 USD |
0.1790 USD |
0.1784 USD |
| 2023-09-19 |
0.1753 USD |
26,504.5000 |
0.1751 USD |
0.1732 USD |
0.1759 USD |
0.1753 USD |
| 2023-09-18 |
0.1743 USD |
24,588.9000 |
0.1701 USD |
0.1692 USD |
0.1762 USD |
0.1743 USD |
| 2023-09-17 |
0.1713 USD |
49,869.5000 |
0.1749 USD |
0.1707 USD |
0.1774 USD |
0.1713 USD |
| 2023-09-16 |
0.1764 USD |
42,996.5000 |
0.1759 USD |
0.1739 USD |
0.1774 USD |
0.1764 USD |
| 2023-09-15 |
0.1747 USD |
70,563.7000 |
0.1731 USD |
0.1689 USD |
0.1752 USD |
0.1747 USD |
| 2023-09-14 |
0.1721 USD |
48,047.8000 |
0.1677 USD |
0.1674 USD |
0.1721 USD |
0.1721 USD |
| 2023-09-13 |
0.1662 USD |
25,381.4000 |
0.1616 USD |
0.1614 USD |
0.1673 USD |
0.1662 USD |
| 2023-09-12 |
0.1617 USD |
27,264.3000 |
0.1580 USD |
0.1580 USD |
0.1632 USD |
0.1617 USD |
| 2023-09-11 |
0.1587 USD |
15,778.1000 |
0.1633 USD |
0.1582 USD |
0.1633 USD |
0.1587 USD |