Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
0.3295 USD |
246,721.8000 |
0.3406 USD |
0.3227 USD |
0.3411 USD |
0.3295 USD |
| 2024-10-12 |
0.3404 USD |
497,448.2000 |
0.3424 USD |
0.3388 USD |
0.3510 USD |
0.3404 USD |
| 2024-10-11 |
0.3428 USD |
995,077.1000 |
0.3164 USD |
0.3160 USD |
0.3449 USD |
0.3428 USD |
| 2024-10-10 |
0.3160 USD |
1,011,520.6000 |
0.3181 USD |
0.3069 USD |
0.3311 USD |
0.3160 USD |
| 2024-10-09 |
0.3179 USD |
458,656.3000 |
0.3273 USD |
0.3133 USD |
0.3308 USD |
0.3179 USD |
| 2024-10-08 |
0.3258 USD |
331,931.6000 |
0.3305 USD |
0.3227 USD |
0.3346 USD |
0.3258 USD |
| 2024-10-07 |
0.3301 USD |
387,056.1000 |
0.3432 USD |
0.3295 USD |
0.3472 USD |
0.3301 USD |
| 2024-10-06 |
0.3433 USD |
239,970.2000 |
0.3320 USD |
0.3271 USD |
0.3433 USD |
0.3433 USD |
| 2024-10-05 |
0.3323 USD |
613,325.3000 |
0.3330 USD |
0.3264 USD |
0.3444 USD |
0.3323 USD |
| 2024-10-04 |
0.3321 USD |
532,091.2000 |
0.3145 USD |
0.3121 USD |
0.3328 USD |
0.3321 USD |
| 2024-10-03 |
0.3140 USD |
641,343.7000 |
0.3115 USD |
0.3003 USD |
0.3153 USD |
0.3140 USD |
| 2024-10-02 |
0.3120 USD |
742,548.4000 |
0.3351 USD |
0.3064 USD |
0.3405 USD |
0.3120 USD |
| 2024-10-01 |
0.3377 USD |
1,081,651.0000 |
0.3682 USD |
0.3222 USD |
0.3760 USD |
0.3377 USD |
| 2024-09-30 |
0.3682 USD |
2,382,646.1000 |
0.3566 USD |
0.3566 USD |
0.4113 USD |
0.3682 USD |
| 2024-09-29 |
0.3565 USD |
1,649,550.3000 |
0.3482 USD |
0.3425 USD |
0.3813 USD |
0.3565 USD |
| 2024-09-28 |
0.3481 USD |
259,523.5000 |
0.3609 USD |
0.3423 USD |
0.3624 USD |
0.3481 USD |
| 2024-09-27 |
0.3610 USD |
316,804.1000 |
0.3484 USD |
0.3415 USD |
0.3623 USD |
0.3610 USD |
| 2024-09-26 |
0.3485 USD |
522,868.5000 |
0.3471 USD |
0.3337 USD |
0.3493 USD |
0.3485 USD |
| 2024-09-25 |
0.3474 USD |
1,172,015.0000 |
0.3265 USD |
0.3216 USD |
0.3586 USD |
0.3474 USD |
| 2024-09-24 |
0.3264 USD |
469,277.3000 |
0.3238 USD |
0.3149 USD |
0.3286 USD |
0.3264 USD |
| 2024-09-23 |
0.3240 USD |
1,065,308.6000 |
0.3181 USD |
0.3115 USD |
0.3307 USD |
0.3240 USD |
| 2024-09-22 |
0.3179 USD |
982,995.5000 |
0.3427 USD |
0.3114 USD |
0.3434 USD |
0.3179 USD |
| 2024-09-21 |
0.3448 USD |
1,951,438.9000 |
0.3137 USD |
0.3137 USD |
0.3776 USD |
0.3448 USD |
| 2024-09-20 |
0.3136 USD |
866,909.8000 |
0.2996 USD |
0.2955 USD |
0.3214 USD |
0.3136 USD |
| 2024-09-19 |
0.2996 USD |
370,399.2000 |
0.2799 USD |
0.2785 USD |
0.2998 USD |
0.2996 USD |
| 2024-09-18 |
0.2798 USD |
467,682.4000 |
0.2722 USD |
0.2637 USD |
0.2809 USD |
0.2798 USD |
| 2024-09-17 |
0.2721 USD |
474,607.4000 |
0.2679 USD |
0.2670 USD |
0.2785 USD |
0.2721 USD |
| 2024-09-16 |
0.2681 USD |
305,735.1000 |
0.2691 USD |
0.2653 USD |
0.2764 USD |
0.2681 USD |
| 2024-09-15 |
0.2693 USD |
157,818.7000 |
0.2814 USD |
0.2671 USD |
0.2832 USD |
0.2693 USD |
| 2024-09-14 |
0.2813 USD |
146,914.0000 |
0.2841 USD |
0.2781 USD |
0.2869 USD |
0.2813 USD |
| 2024-09-13 |
0.2840 USD |
94,925.9000 |
0.2786 USD |
0.2739 USD |
0.2860 USD |
0.2840 USD |
| 2024-09-12 |
0.2783 USD |
200,419.2000 |
0.2704 USD |
0.2694 USD |
0.2803 USD |
0.2783 USD |
| 2024-09-11 |
0.2703 USD |
209,343.7000 |
0.2750 USD |
0.2627 USD |
0.2755 USD |
0.2703 USD |
| 2024-09-10 |
0.2755 USD |
171,465.5000 |
0.2713 USD |
0.2665 USD |
0.2774 USD |
0.2755 USD |
| 2024-09-09 |
0.2729 USD |
466,543.4000 |
0.2639 USD |
0.2621 USD |
0.2749 USD |
0.2729 USD |
| 2024-09-08 |
0.2630 USD |
181,720.4000 |
0.2552 USD |
0.2535 USD |
0.2662 USD |
0.2630 USD |
| 2024-09-07 |
0.2543 USD |
93,756.2000 |
0.2525 USD |
0.2510 USD |
0.2602 USD |
0.2543 USD |
| 2024-09-06 |
0.2457 USD |
383,744.5000 |
0.2661 USD |
0.2457 USD |
0.2741 USD |
0.2457 USD |
| 2024-09-05 |
0.2641 USD |
157,024.0000 |
0.2755 USD |
0.2635 USD |
0.2785 USD |
0.2641 USD |
| 2024-09-04 |
0.2764 USD |
235,821.3000 |
0.2674 USD |
0.2564 USD |
0.2791 USD |
0.2764 USD |
| 2024-09-03 |
0.2720 USD |
91,602.5000 |
0.2805 USD |
0.2701 USD |
0.2859 USD |
0.2720 USD |
| 2024-09-02 |
0.2787 USD |
154,282.8000 |
0.2652 USD |
0.2631 USD |
0.2806 USD |
0.2787 USD |
| 2024-09-01 |
0.2649 USD |
113,720.0000 |
0.2794 USD |
0.2647 USD |
0.2794 USD |
0.2649 USD |
| 2024-08-31 |
0.2796 USD |
336,215.3000 |
0.2844 USD |
0.2776 USD |
0.3104 USD |
0.2796 USD |
| 2024-08-30 |
0.2842 USD |
201,559.5000 |
0.2848 USD |
0.2708 USD |
0.2867 USD |
0.2842 USD |
| 2024-08-29 |
0.2842 USD |
142,694.1000 |
0.2853 USD |
0.2822 USD |
0.2959 USD |
0.2842 USD |
| 2024-08-28 |
0.2867 USD |
336,292.0000 |
0.2863 USD |
0.2785 USD |
0.2954 USD |
0.2867 USD |
| 2024-08-27 |
0.2829 USD |
220,016.5000 |
0.3054 USD |
0.2794 USD |
0.3114 USD |
0.2829 USD |
| 2024-08-26 |
0.3036 USD |
332,332.2000 |
0.3248 USD |
0.3012 USD |
0.3257 USD |
0.3036 USD |
| 2024-08-25 |
0.3280 USD |
269,795.1000 |
0.3364 USD |
0.3227 USD |
0.3420 USD |
0.3280 USD |