Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-04-13 |
0.2563 USD |
391,279.1000 |
0.2588 USD |
0.2505 USD |
0.2673 USD |
0.2563 USD |
2023-04-12 |
0.2487 USD |
151,208.2000 |
0.2518 USD |
0.2434 USD |
0.2518 USD |
0.2487 USD |
2023-04-11 |
0.2526 USD |
125,321.9000 |
0.2533 USD |
0.2518 USD |
0.2569 USD |
0.2526 USD |
2023-04-10 |
0.2535 USD |
419,101.5000 |
0.2484 USD |
0.2437 USD |
0.2746 USD |
0.2535 USD |
2023-04-09 |
0.2501 USD |
185,632.5000 |
0.2515 USD |
0.2426 USD |
0.2520 USD |
0.2501 USD |
2023-04-08 |
0.2517 USD |
116,024.9000 |
0.2525 USD |
0.2481 USD |
0.2534 USD |
0.2517 USD |
2023-04-07 |
0.2514 USD |
166,038.1000 |
0.2693 USD |
0.2489 USD |
0.2699 USD |
0.2514 USD |
2023-04-06 |
0.2631 USD |
605,567.7000 |
0.2547 USD |
0.2496 USD |
0.2764 USD |
0.2631 USD |
2023-04-05 |
0.2528 USD |
205,266.9000 |
0.2395 USD |
0.2394 USD |
0.2561 USD |
0.2528 USD |
2023-04-04 |
0.2410 USD |
224,485.1000 |
0.2335 USD |
0.2303 USD |
0.2433 USD |
0.2410 USD |
2023-04-03 |
0.2343 USD |
187,355.5000 |
0.2378 USD |
0.2269 USD |
0.2385 USD |
0.2343 USD |
2023-04-02 |
0.2360 USD |
299,592.3000 |
0.2460 USD |
0.2356 USD |
0.2553 USD |
0.2360 USD |
2023-04-01 |
0.2460 USD |
315,587.3000 |
0.2415 USD |
0.2397 USD |
0.2461 USD |
0.2460 USD |
2023-03-31 |
0.2409 USD |
509,814.8000 |
0.2385 USD |
0.2303 USD |
0.2475 USD |
0.2409 USD |
2023-03-30 |
0.2351 USD |
492,388.9000 |
0.2382 USD |
0.2302 USD |
0.2436 USD |
0.2351 USD |
2023-03-29 |
0.2389 USD |
509,397.1000 |
0.2281 USD |
0.2261 USD |
0.2405 USD |
0.2389 USD |
2023-03-28 |
0.2276 USD |
781,822.2000 |
0.2224 USD |
0.2174 USD |
0.2493 USD |
0.2276 USD |
2023-03-27 |
0.2234 USD |
377,910.7000 |
0.2367 USD |
0.2191 USD |
0.2374 USD |
0.2234 USD |
2023-03-26 |
0.2375 USD |
426,592.9000 |
0.2340 USD |
0.2334 USD |
0.2394 USD |
0.2375 USD |
2023-03-25 |
0.2347 USD |
400,011.8000 |
0.2349 USD |
0.2333 USD |
0.2412 USD |
0.2347 USD |
2023-03-24 |
0.2337 USD |
225,549.0000 |
0.2428 USD |
0.2332 USD |
0.2428 USD |
0.2337 USD |
2023-03-23 |
0.2422 USD |
423,370.0000 |
0.2358 USD |
0.2355 USD |
0.2454 USD |
0.2422 USD |
2023-03-22 |
0.2361 USD |
290,437.0000 |
0.2468 USD |
0.2331 USD |
0.2476 USD |
0.2361 USD |
2023-03-21 |
0.2460 USD |
821,889.6000 |
0.2484 USD |
0.2360 USD |
0.2490 USD |
0.2460 USD |
2023-03-20 |
0.2493 USD |
818,685.3000 |
0.2533 USD |
0.2468 USD |
0.2625 USD |
0.2493 USD |
2023-03-19 |
0.2537 USD |
488,248.1000 |
0.2495 USD |
0.2452 USD |
0.2553 USD |
0.2537 USD |
2023-03-18 |
0.2502 USD |
372,994.1000 |
0.2605 USD |
0.2441 USD |
0.2605 USD |
0.2502 USD |
2023-03-17 |
0.2602 USD |
279,587.4000 |
0.2529 USD |
0.2451 USD |
0.2603 USD |
0.2602 USD |
2023-03-16 |
0.2524 USD |
532,565.1000 |
0.2300 USD |
0.2290 USD |
0.2549 USD |
0.2524 USD |
2023-03-15 |
0.2301 USD |
919,604.8000 |
0.2440 USD |
0.2270 USD |
0.2479 USD |
0.2301 USD |
2023-03-14 |
0.2427 USD |
219,644.8000 |
0.2348 USD |
0.2300 USD |
0.2492 USD |
0.2427 USD |
2023-03-13 |
0.2367 USD |
192,004.1000 |
0.2224 USD |
0.2168 USD |
0.2381 USD |
0.2367 USD |
2023-03-12 |
0.2219 USD |
215,182.3000 |
0.2116 USD |
0.2046 USD |
0.2221 USD |
0.2219 USD |
2023-03-11 |
0.2117 USD |
330,909.8000 |
0.2059 USD |
0.1992 USD |
0.2166 USD |
0.2117 USD |
2023-03-10 |
0.2071 USD |
469,508.1000 |
0.2050 USD |
0.1951 USD |
0.2072 USD |
0.2071 USD |
2023-03-09 |
0.2059 USD |
336,585.4000 |
0.2208 USD |
0.2037 USD |
0.2234 USD |
0.2059 USD |
2023-03-08 |
0.2214 USD |
1,394,694.7000 |
0.2376 USD |
0.2201 USD |
0.2376 USD |
0.2214 USD |
2023-03-07 |
0.2368 USD |
272,091.5000 |
0.2440 USD |
0.2318 USD |
0.2452 USD |
0.2368 USD |
2023-03-06 |
0.2440 USD |
349,756.3000 |
0.2519 USD |
0.2401 USD |
0.2535 USD |
0.2440 USD |
2023-03-05 |
0.2493 USD |
249,656.8000 |
0.2501 USD |
0.2465 USD |
0.2522 USD |
0.2493 USD |
2023-03-04 |
0.2506 USD |
126,846.5000 |
0.2481 USD |
0.2456 USD |
0.2506 USD |
0.2506 USD |
2023-03-03 |
0.2480 USD |
281,666.8000 |
0.2680 USD |
0.2425 USD |
0.2682 USD |
0.2480 USD |
2023-03-02 |
0.2683 USD |
320,783.6000 |
0.2747 USD |
0.2616 USD |
0.2749 USD |
0.2683 USD |
2023-03-01 |
0.2711 USD |
2,140,936.2000 |
0.2664 USD |
0.2619 USD |
0.2760 USD |
0.2711 USD |
2023-02-28 |
0.2664 USD |
260,114.3000 |
0.2704 USD |
0.2638 USD |
0.2725 USD |
0.2664 USD |
2023-02-27 |
0.2717 USD |
105,288.0000 |
0.2755 USD |
0.2645 USD |
0.2755 USD |
0.2717 USD |
2023-02-26 |
0.2769 USD |
65,677.0000 |
0.2746 USD |
0.2687 USD |
0.2783 USD |
0.2769 USD |
2023-02-25 |
0.2739 USD |
294,414.1000 |
0.2798 USD |
0.2678 USD |
0.2928 USD |
0.2739 USD |
2023-02-24 |
0.2810 USD |
554,817.8000 |
0.2717 USD |
0.2681 USD |
0.2905 USD |
0.2810 USD |
2023-02-23 |
0.2699 USD |
110,366.9000 |
0.2723 USD |
0.2651 USD |
0.2763 USD |
0.2699 USD |