Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.3342 USD |
381,746.5000 |
0.3347 USD |
0.3292 USD |
0.3459 USD |
0.3342 USD |
| 2024-08-23 |
0.3322 USD |
184,701.6000 |
0.3168 USD |
0.3167 USD |
0.3348 USD |
0.3322 USD |
| 2024-08-22 |
0.3164 USD |
330,676.8000 |
0.3141 USD |
0.3098 USD |
0.3277 USD |
0.3164 USD |
| 2024-08-21 |
0.3154 USD |
145,270.1000 |
0.3024 USD |
0.2992 USD |
0.3179 USD |
0.3154 USD |
| 2024-08-20 |
0.3033 USD |
244,772.0000 |
0.2988 USD |
0.2949 USD |
0.3101 USD |
0.3033 USD |
| 2024-08-19 |
0.2964 USD |
198,673.8000 |
0.2938 USD |
0.2881 USD |
0.2977 USD |
0.2964 USD |
| 2024-08-18 |
0.2992 USD |
86,363.7000 |
0.2991 USD |
0.2951 USD |
0.3032 USD |
0.2992 USD |
| 2024-08-17 |
0.2979 USD |
241,600.0000 |
0.3016 USD |
0.2956 USD |
0.3091 USD |
0.2979 USD |
| 2024-08-16 |
0.3011 USD |
247,212.7000 |
0.3046 USD |
0.2935 USD |
0.3082 USD |
0.3011 USD |
| 2024-08-15 |
0.3049 USD |
186,732.4000 |
0.3070 USD |
0.2962 USD |
0.3130 USD |
0.3049 USD |
| 2024-08-14 |
0.3045 USD |
242,067.1000 |
0.3179 USD |
0.3030 USD |
0.3187 USD |
0.3045 USD |
| 2024-08-13 |
0.3160 USD |
448,358.1000 |
0.3203 USD |
0.3031 USD |
0.3225 USD |
0.3160 USD |
| 2024-08-12 |
0.3192 USD |
1,173,148.8000 |
0.3157 USD |
0.3094 USD |
0.3478 USD |
0.3192 USD |
| 2024-08-11 |
0.3132 USD |
1,691,403.6000 |
0.2946 USD |
0.2929 USD |
0.3631 USD |
0.3132 USD |
| 2024-08-10 |
0.2959 USD |
131,694.2000 |
0.2930 USD |
0.2876 USD |
0.2987 USD |
0.2959 USD |
| 2024-08-09 |
0.2930 USD |
352,235.9000 |
0.2930 USD |
0.2840 USD |
0.3019 USD |
0.2930 USD |
| 2024-08-08 |
0.2914 USD |
190,993.6000 |
0.2633 USD |
0.2559 USD |
0.2931 USD |
0.2914 USD |
| 2024-08-07 |
0.2620 USD |
315,467.8000 |
0.2695 USD |
0.2575 USD |
0.2803 USD |
0.2620 USD |
| 2024-08-06 |
0.2680 USD |
369,132.0000 |
0.2611 USD |
0.2576 USD |
0.2783 USD |
0.2680 USD |
| 2024-08-05 |
0.2581 USD |
1,047,360.4000 |
0.2806 USD |
0.2256 USD |
0.2838 USD |
0.2581 USD |
| 2024-08-04 |
0.2849 USD |
222,459.2000 |
0.2971 USD |
0.2700 USD |
0.2982 USD |
0.2849 USD |
| 2024-08-03 |
0.3018 USD |
793,810.1000 |
0.3228 USD |
0.2884 USD |
0.3232 USD |
0.3018 USD |
| 2024-08-02 |
0.3128 USD |
978,943.2000 |
0.3101 USD |
0.2976 USD |
0.3667 USD |
0.3128 USD |
| 2024-08-01 |
0.3046 USD |
332,757.8000 |
0.3215 USD |
0.2867 USD |
0.3257 USD |
0.3046 USD |
| 2024-07-31 |
0.3181 USD |
304,601.6000 |
0.3248 USD |
0.3165 USD |
0.3337 USD |
0.3181 USD |
| 2024-07-30 |
0.3254 USD |
262,925.5000 |
0.3290 USD |
0.3235 USD |
0.3361 USD |
0.3254 USD |
| 2024-07-29 |
0.3325 USD |
119,746.7000 |
0.3374 USD |
0.3300 USD |
0.3477 USD |
0.3325 USD |
| 2024-07-28 |
0.3368 USD |
54,047.4000 |
0.3427 USD |
0.3321 USD |
0.3449 USD |
0.3368 USD |
| 2024-07-27 |
0.3477 USD |
216,659.6000 |
0.3443 USD |
0.3368 USD |
0.3500 USD |
0.3477 USD |
| 2024-07-26 |
0.3460 USD |
185,025.1000 |
0.3247 USD |
0.3226 USD |
0.3460 USD |
0.3460 USD |
| 2024-07-25 |
0.3262 USD |
244,468.4000 |
0.3410 USD |
0.3105 USD |
0.3410 USD |
0.3262 USD |
| 2024-07-24 |
0.3472 USD |
410,105.7000 |
0.3369 USD |
0.3345 USD |
0.3680 USD |
0.3472 USD |
| 2024-07-23 |
0.3363 USD |
174,549.5000 |
0.3434 USD |
0.3264 USD |
0.3457 USD |
0.3363 USD |
| 2024-07-22 |
0.3456 USD |
243,322.4000 |
0.3603 USD |
0.3433 USD |
0.3681 USD |
0.3456 USD |
| 2024-07-21 |
0.3598 USD |
476,687.1000 |
0.3555 USD |
0.3384 USD |
0.3776 USD |
0.3598 USD |
| 2024-07-20 |
0.3536 USD |
244,761.6000 |
0.3521 USD |
0.3456 USD |
0.3574 USD |
0.3536 USD |
| 2024-07-19 |
0.3510 USD |
245,996.0000 |
0.3418 USD |
0.3346 USD |
0.3643 USD |
0.3510 USD |
| 2024-07-18 |
0.3397 USD |
339,149.2000 |
0.3443 USD |
0.3300 USD |
0.3542 USD |
0.3397 USD |
| 2024-07-17 |
0.3469 USD |
338,358.0000 |
0.3557 USD |
0.3419 USD |
0.3582 USD |
0.3469 USD |
| 2024-07-16 |
0.3534 USD |
635,370.6000 |
0.3411 USD |
0.3393 USD |
0.3666 USD |
0.3534 USD |
| 2024-07-15 |
0.3365 USD |
675,705.7000 |
0.3199 USD |
0.3199 USD |
0.3366 USD |
0.3365 USD |
| 2024-07-14 |
0.3187 USD |
92,107.6000 |
0.3171 USD |
0.3124 USD |
0.3197 USD |
0.3187 USD |
| 2024-07-13 |
0.3154 USD |
74,783.6000 |
0.3117 USD |
0.3101 USD |
0.3177 USD |
0.3154 USD |
| 2024-07-12 |
0.3120 USD |
196,800.9000 |
0.3104 USD |
0.3041 USD |
0.3204 USD |
0.3120 USD |
| 2024-07-11 |
0.3069 USD |
303,283.2000 |
0.3201 USD |
0.3054 USD |
0.3233 USD |
0.3069 USD |
| 2024-07-10 |
0.3184 USD |
112,639.1000 |
0.3150 USD |
0.3110 USD |
0.3244 USD |
0.3184 USD |
| 2024-07-09 |
0.3160 USD |
510,408.3000 |
0.3162 USD |
0.3086 USD |
0.3311 USD |
0.3160 USD |
| 2024-07-08 |
0.3089 USD |
2,365,209.0000 |
0.2973 USD |
0.2950 USD |
0.3411 USD |
0.3089 USD |
| 2024-07-07 |
0.2960 USD |
2,108,688.6000 |
0.2927 USD |
0.2927 USD |
0.3522 USD |
0.2960 USD |
| 2024-07-06 |
0.2949 USD |
455,141.9000 |
0.2664 USD |
0.2649 USD |
0.3013 USD |
0.2949 USD |