Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-22 |
0.2037 USD |
51,900.9000 |
0.2015 USD |
0.2007 USD |
0.2047 USD |
0.2037 USD |
| 2023-07-21 |
0.2008 USD |
47,367.0000 |
0.1995 USD |
0.1978 USD |
0.2015 USD |
0.2008 USD |
| 2023-07-20 |
0.2000 USD |
47,850.2000 |
0.2017 USD |
0.1980 USD |
0.2041 USD |
0.2000 USD |
| 2023-07-19 |
0.2009 USD |
34,056.2000 |
0.2007 USD |
0.1988 USD |
0.2018 USD |
0.2009 USD |
| 2023-07-18 |
0.1983 USD |
47,058.7000 |
0.2038 USD |
0.1965 USD |
0.2046 USD |
0.1983 USD |
| 2023-07-17 |
0.2009 USD |
69,343.9000 |
0.2032 USD |
0.1998 USD |
0.2060 USD |
0.2009 USD |
| 2023-07-16 |
0.2034 USD |
136,077.1000 |
0.2123 USD |
0.2026 USD |
0.2177 USD |
0.2034 USD |
| 2023-07-15 |
0.2098 USD |
158,797.7000 |
0.2086 USD |
0.2014 USD |
0.2141 USD |
0.2098 USD |
| 2023-07-14 |
0.2081 USD |
172,929.0000 |
0.2019 USD |
0.2005 USD |
0.2201 USD |
0.2081 USD |
| 2023-07-13 |
0.2005 USD |
229,217.4000 |
0.1955 USD |
0.1915 USD |
0.2083 USD |
0.2005 USD |
| 2023-07-12 |
0.1953 USD |
125,665.7000 |
0.1958 USD |
0.1930 USD |
0.2047 USD |
0.1953 USD |
| 2023-07-11 |
0.1956 USD |
638,795.3000 |
0.1846 USD |
0.1846 USD |
0.2422 USD |
0.1956 USD |
| 2023-07-10 |
0.1843 USD |
49,893.4000 |
0.1820 USD |
0.1798 USD |
0.1856 USD |
0.1843 USD |
| 2023-07-09 |
0.1833 USD |
45,059.8000 |
0.1825 USD |
0.1822 USD |
0.1861 USD |
0.1833 USD |
| 2023-07-08 |
0.1820 USD |
62,346.7000 |
0.1831 USD |
0.1812 USD |
0.1849 USD |
0.1820 USD |
| 2023-07-07 |
0.1828 USD |
113,077.0000 |
0.1817 USD |
0.1776 USD |
0.1839 USD |
0.1828 USD |
| 2023-07-06 |
0.1825 USD |
53,963.3000 |
0.1880 USD |
0.1818 USD |
0.1904 USD |
0.1825 USD |
| 2023-07-05 |
0.1875 USD |
56,358.8000 |
0.1926 USD |
0.1852 USD |
0.1963 USD |
0.1875 USD |
| 2023-07-04 |
0.1927 USD |
34,922.9000 |
0.1920 USD |
0.1886 USD |
0.1935 USD |
0.1927 USD |
| 2023-07-03 |
0.1923 USD |
137,479.7000 |
0.1882 USD |
0.1882 USD |
0.1927 USD |
0.1923 USD |
| 2023-07-02 |
0.1870 USD |
39,407.3000 |
0.1892 USD |
0.1850 USD |
0.1963 USD |
0.1870 USD |
| 2023-07-01 |
0.1879 USD |
40,807.1000 |
0.1839 USD |
0.1817 USD |
0.1886 USD |
0.1879 USD |
| 2023-06-30 |
0.1838 USD |
78,166.1000 |
0.1786 USD |
0.1761 USD |
0.1859 USD |
0.1838 USD |
| 2023-06-29 |
0.1782 USD |
118,203.5000 |
0.1781 USD |
0.1747 USD |
0.1809 USD |
0.1782 USD |
| 2023-06-28 |
0.1753 USD |
26,436.7000 |
0.1837 USD |
0.1753 USD |
0.1842 USD |
0.1753 USD |
| 2023-06-27 |
0.1845 USD |
116,165.9000 |
0.1828 USD |
0.1820 USD |
0.1915 USD |
0.1845 USD |
| 2023-06-26 |
0.1810 USD |
42,800.1000 |
0.1895 USD |
0.1810 USD |
0.1895 USD |
0.1810 USD |
| 2023-06-25 |
0.1896 USD |
101,660.7000 |
0.1932 USD |
0.1875 USD |
0.2051 USD |
0.1896 USD |
| 2023-06-24 |
0.1922 USD |
454,800.4000 |
0.1852 USD |
0.1852 USD |
0.2232 USD |
0.1922 USD |
| 2023-06-23 |
0.1857 USD |
44,441.3000 |
0.1797 USD |
0.1778 USD |
0.1861 USD |
0.1857 USD |
| 2023-06-22 |
0.1790 USD |
27,989.9000 |
0.1801 USD |
0.1747 USD |
0.1841 USD |
0.1790 USD |
| 2023-06-21 |
0.1778 USD |
180,646.1000 |
0.1729 USD |
0.1727 USD |
0.1836 USD |
0.1778 USD |
| 2023-06-20 |
0.1720 USD |
28,736.8000 |
0.1673 USD |
0.1642 USD |
0.1720 USD |
0.1720 USD |
| 2023-06-19 |
0.1670 USD |
14,819.5000 |
0.1671 USD |
0.1646 USD |
0.1685 USD |
0.1670 USD |
| 2023-06-18 |
0.1680 USD |
53,587.8000 |
0.1672 USD |
0.1661 USD |
0.1759 USD |
0.1680 USD |
| 2023-06-17 |
0.1682 USD |
9,682.5000 |
0.1640 USD |
0.1613 USD |
0.1697 USD |
0.1682 USD |
| 2023-06-16 |
0.1643 USD |
40,694.3000 |
0.1622 USD |
0.1582 USD |
0.1695 USD |
0.1643 USD |
| 2023-06-15 |
0.1628 USD |
71,481.8000 |
0.1642 USD |
0.1580 USD |
0.1673 USD |
0.1628 USD |
| 2023-06-14 |
0.1615 USD |
102,599.7000 |
0.1689 USD |
0.1615 USD |
0.1737 USD |
0.1615 USD |
| 2023-06-13 |
0.1679 USD |
85,989.9000 |
0.1683 USD |
0.1650 USD |
0.1716 USD |
0.1679 USD |
| 2023-06-12 |
0.1673 USD |
13,224.2000 |
0.1699 USD |
0.1643 USD |
0.1699 USD |
0.1673 USD |
| 2023-06-11 |
0.1703 USD |
24,452.0000 |
0.1658 USD |
0.1658 USD |
0.1744 USD |
0.1703 USD |
| 2023-06-10 |
0.1680 USD |
290,070.4000 |
0.1868 USD |
0.1597 USD |
0.1869 USD |
0.1680 USD |
| 2023-06-09 |
0.1875 USD |
51,621.9000 |
0.1867 USD |
0.1848 USD |
0.1895 USD |
0.1875 USD |
| 2023-06-08 |
0.1892 USD |
10,653.9000 |
0.1840 USD |
0.1840 USD |
0.1893 USD |
0.1892 USD |
| 2023-06-07 |
0.1847 USD |
61,221.7000 |
0.1956 USD |
0.1846 USD |
0.2000 USD |
0.1847 USD |
| 2023-06-06 |
0.1950 USD |
40,173.5000 |
0.1906 USD |
0.1860 USD |
0.1960 USD |
0.1950 USD |
| 2023-06-05 |
0.1915 USD |
69,623.0000 |
0.2085 USD |
0.1886 USD |
0.2085 USD |
0.1915 USD |
| 2023-06-04 |
0.2101 USD |
71,787.0000 |
0.2068 USD |
0.2055 USD |
0.2108 USD |
0.2101 USD |
| 2023-06-03 |
0.2071 USD |
30,410.4000 |
0.2060 USD |
0.2044 USD |
0.2094 USD |
0.2071 USD |