Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
0.2049 USD |
38,178.3000 |
0.2058 USD |
0.2042 USD |
0.2069 USD |
0.2049 USD |
| 2023-06-01 |
0.2037 USD |
47,694.5000 |
0.2048 USD |
0.2023 USD |
0.2058 USD |
0.2037 USD |
| 2023-05-31 |
0.2055 USD |
27,624.6000 |
0.2097 USD |
0.2033 USD |
0.2102 USD |
0.2055 USD |
| 2023-05-30 |
0.2103 USD |
23,372.5000 |
0.2108 USD |
0.2096 USD |
0.2115 USD |
0.2103 USD |
| 2023-05-29 |
0.2101 USD |
16,643.0000 |
0.2138 USD |
0.2100 USD |
0.2141 USD |
0.2101 USD |
| 2023-05-28 |
0.2140 USD |
25,485.6000 |
0.2067 USD |
0.2059 USD |
0.2140 USD |
0.2140 USD |
| 2023-05-27 |
0.2081 USD |
15,124.9000 |
0.2068 USD |
0.2058 USD |
0.2085 USD |
0.2081 USD |
| 2023-05-26 |
0.2075 USD |
30,154.4000 |
0.2057 USD |
0.2039 USD |
0.2075 USD |
0.2075 USD |
| 2023-05-25 |
0.2054 USD |
13,631.7000 |
0.2057 USD |
0.2028 USD |
0.2066 USD |
0.2054 USD |
| 2023-05-24 |
0.2052 USD |
65,526.0000 |
0.2137 USD |
0.2023 USD |
0.2144 USD |
0.2052 USD |
| 2023-05-23 |
0.2139 USD |
21,725.2000 |
0.2120 USD |
0.2102 USD |
0.2154 USD |
0.2139 USD |
| 2023-05-22 |
0.2094 USD |
86,064.3000 |
0.2123 USD |
0.2070 USD |
0.2140 USD |
0.2094 USD |
| 2023-05-21 |
0.2123 USD |
8,189.7000 |
0.2154 USD |
0.2112 USD |
0.2165 USD |
0.2123 USD |
| 2023-05-20 |
0.2148 USD |
9,512.5000 |
0.2151 USD |
0.2124 USD |
0.2167 USD |
0.2148 USD |
| 2023-05-19 |
0.2154 USD |
7,843.6000 |
0.2143 USD |
0.2135 USD |
0.2165 USD |
0.2154 USD |
| 2023-05-18 |
0.2155 USD |
25,310.8000 |
0.2169 USD |
0.2139 USD |
0.2185 USD |
0.2155 USD |
| 2023-05-17 |
0.2179 USD |
33,199.1000 |
0.2153 USD |
0.2134 USD |
0.2181 USD |
0.2179 USD |
| 2023-05-16 |
0.2145 USD |
32,741.4000 |
0.2164 USD |
0.2130 USD |
0.2164 USD |
0.2145 USD |
| 2023-05-15 |
0.2175 USD |
34,356.7000 |
0.2160 USD |
0.2112 USD |
0.2177 USD |
0.2175 USD |
| 2023-05-14 |
0.2147 USD |
62,561.6000 |
0.2134 USD |
0.2115 USD |
0.2151 USD |
0.2147 USD |
| 2023-05-13 |
0.2137 USD |
40,580.1000 |
0.2123 USD |
0.2115 USD |
0.2177 USD |
0.2137 USD |
| 2023-05-12 |
0.2120 USD |
50,785.3000 |
0.2124 USD |
0.2072 USD |
0.2141 USD |
0.2120 USD |
| 2023-05-11 |
0.2137 USD |
38,030.2000 |
0.2225 USD |
0.2127 USD |
0.2229 USD |
0.2137 USD |
| 2023-05-10 |
0.2215 USD |
89,539.3000 |
0.2273 USD |
0.2177 USD |
0.2274 USD |
0.2215 USD |
| 2023-05-09 |
0.2205 USD |
56,751.2000 |
0.2164 USD |
0.2161 USD |
0.2209 USD |
0.2205 USD |
| 2023-05-08 |
0.2173 USD |
88,547.5000 |
0.2289 USD |
0.2149 USD |
0.2296 USD |
0.2173 USD |
| 2023-05-07 |
0.2315 USD |
14,585.8000 |
0.2295 USD |
0.2288 USD |
0.2320 USD |
0.2315 USD |
| 2023-05-06 |
0.2313 USD |
91,520.2000 |
0.2373 USD |
0.2279 USD |
0.2387 USD |
0.2313 USD |
| 2023-05-05 |
0.2383 USD |
120,638.8000 |
0.2338 USD |
0.2309 USD |
0.2396 USD |
0.2383 USD |
| 2023-05-04 |
0.2346 USD |
58,726.0000 |
0.2304 USD |
0.2293 USD |
0.2368 USD |
0.2346 USD |
| 2023-05-03 |
0.2306 USD |
22,575.5000 |
0.2288 USD |
0.2246 USD |
0.2320 USD |
0.2306 USD |
| 2023-05-02 |
0.2302 USD |
90,640.2000 |
0.2274 USD |
0.2212 USD |
0.2306 USD |
0.2302 USD |
| 2023-05-01 |
0.2281 USD |
67,913.2000 |
0.2346 USD |
0.2258 USD |
0.2350 USD |
0.2281 USD |
| 2023-04-30 |
0.2343 USD |
156,700.1000 |
0.2358 USD |
0.2331 USD |
0.2415 USD |
0.2343 USD |
| 2023-04-29 |
0.2369 USD |
55,044.7000 |
0.2368 USD |
0.2345 USD |
0.2388 USD |
0.2369 USD |
| 2023-04-28 |
0.2368 USD |
91,021.2000 |
0.2381 USD |
0.2282 USD |
0.2397 USD |
0.2368 USD |
| 2023-04-27 |
0.2368 USD |
183,969.3000 |
0.2316 USD |
0.2182 USD |
0.2545 USD |
0.2368 USD |
| 2023-04-26 |
0.2315 USD |
83,992.7000 |
0.2359 USD |
0.2254 USD |
0.2399 USD |
0.2315 USD |
| 2023-04-25 |
0.2329 USD |
75,143.5000 |
0.2317 USD |
0.2230 USD |
0.2337 USD |
0.2329 USD |
| 2023-04-24 |
0.2328 USD |
60,744.2000 |
0.2345 USD |
0.2272 USD |
0.2363 USD |
0.2328 USD |
| 2023-04-23 |
0.2366 USD |
38,238.5000 |
0.2390 USD |
0.2324 USD |
0.2412 USD |
0.2366 USD |
| 2023-04-22 |
0.2412 USD |
53,012.1000 |
0.2421 USD |
0.2339 USD |
0.2421 USD |
0.2412 USD |
| 2023-04-21 |
0.2440 USD |
424,060.6000 |
0.2487 USD |
0.2392 USD |
0.2707 USD |
0.2440 USD |
| 2023-04-20 |
0.2488 USD |
295,354.1000 |
0.2380 USD |
0.2340 USD |
0.2595 USD |
0.2488 USD |
| 2023-04-19 |
0.2408 USD |
49,719.4000 |
0.2571 USD |
0.2398 USD |
0.2576 USD |
0.2408 USD |
| 2023-04-18 |
0.2594 USD |
125,136.2000 |
0.2525 USD |
0.2465 USD |
0.2615 USD |
0.2594 USD |
| 2023-04-17 |
0.2535 USD |
166,078.1000 |
0.2582 USD |
0.2509 USD |
0.2582 USD |
0.2535 USD |
| 2023-04-16 |
0.2600 USD |
446,567.8000 |
0.2559 USD |
0.2500 USD |
0.2612 USD |
0.2600 USD |
| 2023-04-15 |
0.2569 USD |
160,071.9000 |
0.2581 USD |
0.2547 USD |
0.2585 USD |
0.2569 USD |
| 2023-04-14 |
0.2583 USD |
124,371.2000 |
0.2589 USD |
0.2541 USD |
0.2611 USD |
0.2583 USD |