Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-10 |
0.1642 USD |
28,151.7000 |
0.1648 USD |
0.1626 USD |
0.1661 USD |
0.1642 USD |
| 2023-09-09 |
0.1652 USD |
45,132.4000 |
0.1653 USD |
0.1639 USD |
0.1674 USD |
0.1652 USD |
| 2023-09-08 |
0.1652 USD |
51,800.6000 |
0.1665 USD |
0.1642 USD |
0.1685 USD |
0.1652 USD |
| 2023-09-07 |
0.1659 USD |
9,204.4000 |
0.1652 USD |
0.1642 USD |
0.1674 USD |
0.1659 USD |
| 2023-09-06 |
0.1652 USD |
32,052.3000 |
0.1638 USD |
0.1635 USD |
0.1691 USD |
0.1652 USD |
| 2023-09-05 |
0.1636 USD |
12,466.4000 |
0.1625 USD |
0.1612 USD |
0.1646 USD |
0.1636 USD |
| 2023-09-04 |
0.1627 USD |
29,409.3000 |
0.1650 USD |
0.1625 USD |
0.1651 USD |
0.1627 USD |
| 2023-09-03 |
0.1650 USD |
64,830.8000 |
0.1654 USD |
0.1630 USD |
0.1682 USD |
0.1650 USD |
| 2023-09-02 |
0.1650 USD |
171,007.0000 |
0.1595 USD |
0.1586 USD |
0.1720 USD |
0.1650 USD |
| 2023-09-01 |
0.1592 USD |
54,384.4000 |
0.1639 USD |
0.1582 USD |
0.1644 USD |
0.1592 USD |
| 2023-08-31 |
0.1637 USD |
100,277.0000 |
0.1714 USD |
0.1631 USD |
0.1716 USD |
0.1637 USD |
| 2023-08-30 |
0.1726 USD |
96,356.8000 |
0.1725 USD |
0.1696 USD |
0.1779 USD |
0.1726 USD |
| 2023-08-29 |
0.1724 USD |
90,415.9000 |
0.1676 USD |
0.1642 USD |
0.1729 USD |
0.1724 USD |
| 2023-08-28 |
0.1674 USD |
86,619.5000 |
0.1695 USD |
0.1657 USD |
0.1709 USD |
0.1674 USD |
| 2023-08-27 |
0.1697 USD |
14,105.1000 |
0.1701 USD |
0.1695 USD |
0.1710 USD |
0.1697 USD |
| 2023-08-26 |
0.1709 USD |
26,423.8000 |
0.1720 USD |
0.1705 USD |
0.1733 USD |
0.1709 USD |
| 2023-08-25 |
0.1710 USD |
75,427.0000 |
0.1727 USD |
0.1684 USD |
0.1731 USD |
0.1710 USD |
| 2023-08-24 |
0.1733 USD |
32,595.0000 |
0.1745 USD |
0.1721 USD |
0.1752 USD |
0.1733 USD |
| 2023-08-23 |
0.1746 USD |
21,855.9000 |
0.1730 USD |
0.1700 USD |
0.1762 USD |
0.1746 USD |
| 2023-08-22 |
0.1721 USD |
86,618.6000 |
0.1745 USD |
0.1691 USD |
0.1745 USD |
0.1721 USD |
| 2023-08-21 |
0.1748 USD |
159,310.6000 |
0.1815 USD |
0.1720 USD |
0.1815 USD |
0.1748 USD |
| 2023-08-20 |
0.1806 USD |
348,430.0000 |
0.1709 USD |
0.1709 USD |
0.1935 USD |
0.1806 USD |
| 2023-08-19 |
0.1700 USD |
71,326.1000 |
0.1678 USD |
0.1677 USD |
0.1724 USD |
0.1700 USD |
| 2023-08-18 |
0.1671 USD |
105,341.3000 |
0.1664 USD |
0.1622 USD |
0.1684 USD |
0.1671 USD |
| 2023-08-17 |
0.1655 USD |
249,046.5000 |
0.1807 USD |
0.1612 USD |
0.1823 USD |
0.1655 USD |
| 2023-08-16 |
0.1810 USD |
304,763.6000 |
0.1962 USD |
0.1810 USD |
0.1998 USD |
0.1810 USD |
| 2023-08-15 |
0.1982 USD |
339,135.5000 |
0.2052 USD |
0.1976 USD |
0.2075 USD |
0.1982 USD |
| 2023-08-14 |
0.2059 USD |
950,144.5000 |
0.2063 USD |
0.2042 USD |
0.2082 USD |
0.2059 USD |
| 2023-08-13 |
0.2064 USD |
155,706.3000 |
0.2106 USD |
0.2061 USD |
0.2106 USD |
0.2064 USD |
| 2023-08-12 |
0.2116 USD |
150,107.8000 |
0.2163 USD |
0.2081 USD |
0.2164 USD |
0.2116 USD |
| 2023-08-11 |
0.2169 USD |
177,537.6000 |
0.2268 USD |
0.2153 USD |
0.2299 USD |
0.2169 USD |
| 2023-08-10 |
0.2264 USD |
490,082.4000 |
0.2225 USD |
0.2200 USD |
0.2535 USD |
0.2264 USD |
| 2023-08-09 |
0.2278 USD |
1,205,237.6000 |
0.2246 USD |
0.2160 USD |
0.2700 USD |
0.2278 USD |
| 2023-08-08 |
0.2232 USD |
1,580,976.9000 |
0.1991 USD |
0.1970 USD |
0.3220 USD |
0.2232 USD |
| 2023-08-07 |
0.2005 USD |
178,781.0000 |
0.2065 USD |
0.1946 USD |
0.2066 USD |
0.2005 USD |
| 2023-08-06 |
0.2063 USD |
120,588.3000 |
0.2143 USD |
0.2039 USD |
0.2154 USD |
0.2063 USD |
| 2023-08-05 |
0.2133 USD |
242,628.2000 |
0.2077 USD |
0.2070 USD |
0.2208 USD |
0.2133 USD |
| 2023-08-04 |
0.2064 USD |
68,786.0000 |
0.2091 USD |
0.2037 USD |
0.2092 USD |
0.2064 USD |
| 2023-08-03 |
0.2105 USD |
122,929.8000 |
0.2114 USD |
0.2060 USD |
0.2131 USD |
0.2105 USD |
| 2023-08-02 |
0.2099 USD |
94,526.3000 |
0.2085 USD |
0.2046 USD |
0.2107 USD |
0.2099 USD |
| 2023-08-01 |
0.2056 USD |
98,902.5000 |
0.2056 USD |
0.2003 USD |
0.2063 USD |
0.2056 USD |
| 2023-07-31 |
0.2050 USD |
187,708.0000 |
0.2005 USD |
0.2005 USD |
0.2090 USD |
0.2050 USD |
| 2023-07-30 |
0.1980 USD |
95,101.3000 |
0.2060 USD |
0.1980 USD |
0.2083 USD |
0.1980 USD |
| 2023-07-29 |
0.2069 USD |
95,033.2000 |
0.2015 USD |
0.2012 USD |
0.2073 USD |
0.2069 USD |
| 2023-07-28 |
0.2014 USD |
27,571.4000 |
0.1971 USD |
0.1960 USD |
0.2023 USD |
0.2014 USD |
| 2023-07-27 |
0.2004 USD |
19,410.6000 |
0.1995 USD |
0.1970 USD |
0.2004 USD |
0.2004 USD |
| 2023-07-26 |
0.1988 USD |
54,104.1000 |
0.1986 USD |
0.1939 USD |
0.1994 USD |
0.1988 USD |
| 2023-07-25 |
0.1954 USD |
72,883.7000 |
0.1960 USD |
0.1920 USD |
0.1973 USD |
0.1954 USD |
| 2023-07-24 |
0.1967 USD |
109,959.8000 |
0.2095 USD |
0.1951 USD |
0.2114 USD |
0.1967 USD |
| 2023-07-23 |
0.2084 USD |
171,165.1000 |
0.2030 USD |
0.2028 USD |
0.2185 USD |
0.2084 USD |