Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
0.3972 USD |
384,904.9000 |
0.3914 USD |
0.3802 USD |
0.3996 USD |
0.3972 USD |
| 2022-04-26 |
0.3909 USD |
757,097.8000 |
0.4114 USD |
0.3879 USD |
0.4284 USD |
0.3909 USD |
| 2022-04-25 |
0.4136 USD |
646,774.6000 |
0.4162 USD |
0.3900 USD |
0.4162 USD |
0.4136 USD |
| 2022-04-24 |
0.4180 USD |
664,344.0000 |
0.4435 USD |
0.4134 USD |
0.4493 USD |
0.4180 USD |
| 2022-04-23 |
0.4429 USD |
1,812,673.7000 |
0.4354 USD |
0.4354 USD |
0.4947 USD |
0.4429 USD |
| 2022-04-22 |
0.4342 USD |
380,244.2000 |
0.4317 USD |
0.4215 USD |
0.4428 USD |
0.4342 USD |
| 2022-04-21 |
0.4294 USD |
803,414.9000 |
0.4422 USD |
0.4242 USD |
0.4689 USD |
0.4294 USD |
| 2022-04-20 |
0.4328 USD |
359,243.0000 |
0.4338 USD |
0.4223 USD |
0.4348 USD |
0.4328 USD |
| 2022-04-19 |
0.4315 USD |
427,002.7000 |
0.4218 USD |
0.4173 USD |
0.4360 USD |
0.4315 USD |
| 2022-04-18 |
0.4233 USD |
435,828.1000 |
0.4194 USD |
0.3963 USD |
0.4236 USD |
0.4233 USD |
| 2022-04-17 |
0.4234 USD |
380,344.7000 |
0.4317 USD |
0.4225 USD |
0.4402 USD |
0.4234 USD |
| 2022-04-16 |
0.4318 USD |
419,428.4000 |
0.4371 USD |
0.4256 USD |
0.4373 USD |
0.4318 USD |
| 2022-04-15 |
0.4331 USD |
1,008,837.0000 |
0.4376 USD |
0.4248 USD |
0.4500 USD |
0.4331 USD |
| 2022-04-14 |
0.4357 USD |
421,925.2000 |
0.4515 USD |
0.4267 USD |
0.4546 USD |
0.4357 USD |
| 2022-04-13 |
0.4454 USD |
1,768,000.2000 |
0.4182 USD |
0.4143 USD |
0.4891 USD |
0.4454 USD |
| 2022-04-12 |
0.4204 USD |
925,546.1000 |
0.4004 USD |
0.3950 USD |
0.4560 USD |
0.4204 USD |
| 2022-04-11 |
0.4000 USD |
540,915.2000 |
0.4468 USD |
0.3976 USD |
0.4468 USD |
0.4000 USD |
| 2022-04-10 |
0.4471 USD |
126,697.7000 |
0.4605 USD |
0.4471 USD |
0.4605 USD |
0.4471 USD |
| 2022-04-09 |
0.4569 USD |
277,948.6000 |
0.4623 USD |
0.4407 USD |
0.4640 USD |
0.4569 USD |
| 2022-04-08 |
0.4588 USD |
495,120.8000 |
0.4689 USD |
0.4504 USD |
0.4732 USD |
0.4588 USD |
| 2022-04-07 |
0.4682 USD |
392,054.8000 |
0.4544 USD |
0.4420 USD |
0.4699 USD |
0.4682 USD |
| 2022-04-06 |
0.4567 USD |
812,009.2000 |
0.5179 USD |
0.4516 USD |
0.5179 USD |
0.4567 USD |
| 2022-04-05 |
0.5165 USD |
500,301.0000 |
0.5412 USD |
0.5142 USD |
0.5417 USD |
0.5165 USD |
| 2022-04-04 |
0.5407 USD |
728,897.5000 |
0.5804 USD |
0.5215 USD |
0.5824 USD |
0.5407 USD |
| 2022-04-03 |
0.5791 USD |
842,506.4000 |
0.5692 USD |
0.5432 USD |
0.5863 USD |
0.5791 USD |
| 2022-04-02 |
0.5695 USD |
569,726.4000 |
0.5631 USD |
0.5530 USD |
0.5940 USD |
0.5695 USD |
| 2022-04-01 |
0.5546 USD |
366,289.4000 |
0.5475 USD |
0.5236 USD |
0.5546 USD |
0.5546 USD |
| 2022-03-31 |
0.5555 USD |
839,810.2000 |
0.5644 USD |
0.5331 USD |
0.5738 USD |
0.5555 USD |
| 2022-03-30 |
0.5644 USD |
635,356.6000 |
0.5550 USD |
0.5347 USD |
0.5768 USD |
0.5644 USD |
| 2022-03-29 |
0.5405 USD |
703,073.5000 |
0.5543 USD |
0.5366 USD |
0.5771 USD |
0.5405 USD |
| 2022-03-28 |
0.5496 USD |
1,253,431.4000 |
0.5410 USD |
0.5380 USD |
0.5681 USD |
0.5496 USD |
| 2022-03-27 |
0.5437 USD |
2,522,642.0000 |
0.5234 USD |
0.5138 USD |
0.5863 USD |
0.5437 USD |
| 2022-03-26 |
0.5241 USD |
1,637,764.1000 |
0.5048 USD |
0.4918 USD |
0.5315 USD |
0.5241 USD |
| 2022-03-25 |
0.5027 USD |
3,166,682.3000 |
0.4930 USD |
0.4851 USD |
0.5490 USD |
0.5027 USD |
| 2022-03-24 |
0.4900 USD |
3,122,606.7000 |
0.4860 USD |
0.4782 USD |
0.4950 USD |
0.4900 USD |
| 2022-03-23 |
0.4866 USD |
1,452,453.0000 |
0.4859 USD |
0.4750 USD |
0.4875 USD |
0.4866 USD |
| 2022-03-22 |
0.4840 USD |
1,275,735.3000 |
0.4812 USD |
0.4752 USD |
0.4902 USD |
0.4840 USD |
| 2022-03-21 |
0.4802 USD |
2,247,947.4000 |
0.4962 USD |
0.4701 USD |
0.4994 USD |
0.4802 USD |
| 2022-03-20 |
0.4881 USD |
1,460,293.8000 |
0.4830 USD |
0.4745 USD |
0.4950 USD |
0.4881 USD |
| 2022-03-19 |
0.4832 USD |
3,271,158.1000 |
0.4797 USD |
0.4692 USD |
0.5013 USD |
0.4832 USD |
| 2022-03-18 |
0.4791 USD |
3,645,262.9000 |
0.4644 USD |
0.4550 USD |
0.4985 USD |
0.4791 USD |
| 2022-03-17 |
0.4603 USD |
2,676,696.5000 |
0.4685 USD |
0.4495 USD |
0.4804 USD |
0.4603 USD |
| 2022-03-16 |
0.4680 USD |
1,791,452.0000 |
0.4542 USD |
0.4472 USD |
0.4769 USD |
0.4680 USD |
| 2022-03-15 |
0.4532 USD |
2,835,247.0000 |
0.4717 USD |
0.4308 USD |
0.4748 USD |
0.4532 USD |
| 2022-03-14 |
0.4724 USD |
4,930,583.7000 |
0.4119 USD |
0.4022 USD |
0.4812 USD |
0.4724 USD |
| 2022-03-13 |
0.4239 USD |
7,100,032.5000 |
0.4829 USD |
0.4179 USD |
0.4868 USD |
0.4239 USD |
| 2022-03-12 |
0.4863 USD |
10,488,326.6000 |
0.4900 USD |
0.4700 USD |
0.5374 USD |
0.4863 USD |
| 2022-03-11 |
0.4902 USD |
21,338,776.6000 |
0.4606 USD |
0.4384 USD |
7.2997 USD |
0.4902 USD |
| 2022-03-10 |
0.4680 USD |
350,396.2000 |
0.5074 USD |
0.4527 USD |
0.5074 USD |
0.4680 USD |
| 2022-03-09 |
0.5097 USD |
419,058.6000 |
0.5300 USD |
0.4790 USD |
0.5300 USD |
0.5097 USD |