Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.4834 USD |
1,662,630.7000 |
0.4972 USD |
0.4503 USD |
0.5000 USD |
0.4834 USD |
| 2024-12-01 |
0.4974 USD |
1,074,545.5000 |
0.4971 USD |
0.4748 USD |
0.5014 USD |
0.4974 USD |
| 2024-11-30 |
0.4972 USD |
1,559,448.8000 |
0.4930 USD |
0.4876 USD |
0.5142 USD |
0.4972 USD |
| 2024-11-29 |
0.4957 USD |
1,497,240.8000 |
0.4706 USD |
0.4658 USD |
0.5288 USD |
0.4957 USD |
| 2024-11-28 |
0.4707 USD |
1,273,249.4000 |
0.4847 USD |
0.4597 USD |
0.4849 USD |
0.4707 USD |
| 2024-11-27 |
0.4860 USD |
4,136,034.4000 |
0.4934 USD |
0.4698 USD |
0.5262 USD |
0.4860 USD |
| 2024-11-26 |
0.4931 USD |
15,592,487.3000 |
0.4608 USD |
0.4607 USD |
0.6679 USD |
0.4931 USD |
| 2024-11-25 |
0.4631 USD |
4,799,130.0000 |
0.4142 USD |
0.4111 USD |
0.5269 USD |
0.4631 USD |
| 2024-11-24 |
0.4158 USD |
1,376,566.2000 |
0.3827 USD |
0.3683 USD |
0.4200 USD |
0.4158 USD |
| 2024-11-23 |
0.3800 USD |
611,331.7000 |
0.3710 USD |
0.3655 USD |
0.3927 USD |
0.3800 USD |
| 2024-11-22 |
0.3711 USD |
524,484.1000 |
0.3598 USD |
0.3468 USD |
0.3724 USD |
0.3711 USD |
| 2024-11-21 |
0.3600 USD |
276,647.7000 |
0.3444 USD |
0.3355 USD |
0.3638 USD |
0.3600 USD |
| 2024-11-20 |
0.3459 USD |
375,297.1000 |
0.3652 USD |
0.3377 USD |
0.3652 USD |
0.3459 USD |
| 2024-11-19 |
0.3669 USD |
1,220,268.0000 |
0.3722 USD |
0.3568 USD |
0.4033 USD |
0.3669 USD |
| 2024-11-18 |
0.3711 USD |
1,752,977.5000 |
0.3428 USD |
0.3409 USD |
0.3780 USD |
0.3711 USD |
| 2024-11-17 |
0.3416 USD |
447,764.5000 |
0.3640 USD |
0.3339 USD |
0.3650 USD |
0.3416 USD |
| 2024-11-16 |
0.3650 USD |
311,969.6000 |
0.3402 USD |
0.3385 USD |
0.3650 USD |
0.3650 USD |
| 2024-11-15 |
0.3402 USD |
307,130.2000 |
0.3218 USD |
0.3113 USD |
0.3419 USD |
0.3402 USD |
| 2024-11-14 |
0.3214 USD |
524,475.5000 |
0.3449 USD |
0.3170 USD |
0.3521 USD |
0.3214 USD |
| 2024-11-13 |
0.3468 USD |
1,299,138.0000 |
0.3561 USD |
0.3259 USD |
0.3757 USD |
0.3468 USD |
| 2024-11-12 |
0.3553 USD |
832,332.9000 |
0.3519 USD |
0.3263 USD |
0.3730 USD |
0.3553 USD |
| 2024-11-11 |
0.3518 USD |
693,969.7000 |
0.3351 USD |
0.3243 USD |
0.3526 USD |
0.3518 USD |
| 2024-11-10 |
0.3345 USD |
766,440.0000 |
0.3227 USD |
0.3152 USD |
0.3449 USD |
0.3345 USD |
| 2024-11-09 |
0.3214 USD |
100,106.8000 |
0.3146 USD |
0.3075 USD |
0.3222 USD |
0.3214 USD |
| 2024-11-08 |
0.3143 USD |
186,150.0000 |
0.3117 USD |
0.3002 USD |
0.3143 USD |
0.3143 USD |
| 2024-11-07 |
0.3093 USD |
170,260.4000 |
0.3076 USD |
0.3014 USD |
0.3144 USD |
0.3093 USD |
| 2024-11-06 |
0.3078 USD |
259,298.0000 |
0.2828 USD |
0.2827 USD |
0.3100 USD |
0.3078 USD |
| 2024-11-05 |
0.2828 USD |
136,186.6000 |
0.2727 USD |
0.2713 USD |
0.2885 USD |
0.2828 USD |
| 2024-11-04 |
0.2714 USD |
111,924.9000 |
0.2733 USD |
0.2639 USD |
0.2790 USD |
0.2714 USD |
| 2024-11-03 |
0.2757 USD |
143,247.0000 |
0.2859 USD |
0.2675 USD |
0.2859 USD |
0.2757 USD |
| 2024-11-02 |
0.2860 USD |
328,483.6000 |
0.2937 USD |
0.2840 USD |
0.3039 USD |
0.2860 USD |
| 2024-11-01 |
0.2932 USD |
90,091.8000 |
0.2966 USD |
0.2893 USD |
0.3018 USD |
0.2932 USD |
| 2024-10-31 |
0.2966 USD |
92,906.3000 |
0.3160 USD |
0.2945 USD |
0.3161 USD |
0.2966 USD |
| 2024-10-30 |
0.3165 USD |
54,006.6000 |
0.3193 USD |
0.3135 USD |
0.3197 USD |
0.3165 USD |
| 2024-10-29 |
0.3203 USD |
79,778.0000 |
0.3099 USD |
0.3096 USD |
0.3247 USD |
0.3203 USD |
| 2024-10-28 |
0.3100 USD |
236,470.0000 |
0.3114 USD |
0.2993 USD |
0.3137 USD |
0.3100 USD |
| 2024-10-27 |
0.3095 USD |
312,552.2000 |
0.3049 USD |
0.3024 USD |
0.3121 USD |
0.3095 USD |
| 2024-10-26 |
0.3043 USD |
193,250.4000 |
0.2981 USD |
0.2981 USD |
0.3081 USD |
0.3043 USD |
| 2024-10-25 |
0.3012 USD |
210,011.8000 |
0.3280 USD |
0.2886 USD |
0.3294 USD |
0.3012 USD |
| 2024-10-24 |
0.3280 USD |
134,825.0000 |
0.3256 USD |
0.3231 USD |
0.3353 USD |
0.3280 USD |
| 2024-10-23 |
0.3247 USD |
146,624.0000 |
0.3406 USD |
0.3153 USD |
0.3408 USD |
0.3247 USD |
| 2024-10-22 |
0.3404 USD |
85,871.8000 |
0.3378 USD |
0.3289 USD |
0.3404 USD |
0.3404 USD |
| 2024-10-21 |
0.3375 USD |
151,746.0000 |
0.3551 USD |
0.3349 USD |
0.3553 USD |
0.3375 USD |
| 2024-10-20 |
0.3547 USD |
271,074.4000 |
0.3591 USD |
0.3443 USD |
0.3597 USD |
0.3547 USD |
| 2024-10-19 |
0.3600 USD |
274,314.5000 |
0.3358 USD |
0.3358 USD |
0.3600 USD |
0.3600 USD |
| 2024-10-18 |
0.3351 USD |
142,667.2000 |
0.3228 USD |
0.3228 USD |
0.3356 USD |
0.3351 USD |
| 2024-10-17 |
0.3234 USD |
407,191.2000 |
0.3294 USD |
0.3208 USD |
0.3350 USD |
0.3234 USD |
| 2024-10-16 |
0.3294 USD |
323,020.6000 |
0.3362 USD |
0.3272 USD |
0.3373 USD |
0.3294 USD |
| 2024-10-15 |
0.3367 USD |
1,034,851.0000 |
0.3435 USD |
0.3197 USD |
0.3435 USD |
0.3367 USD |
| 2024-10-14 |
0.3432 USD |
630,951.4000 |
0.3306 USD |
0.3231 USD |
0.3464 USD |
0.3432 USD |