Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
0.2682 USD |
1,121,149.6000 |
0.2811 USD |
0.2388 USD |
0.2821 USD |
0.2682 USD |
| 2024-07-04 |
0.2933 USD |
624,919.0000 |
0.3247 USD |
0.2888 USD |
0.3248 USD |
0.2933 USD |
| 2024-07-03 |
0.3235 USD |
502,085.9000 |
0.3464 USD |
0.3223 USD |
0.3465 USD |
0.3235 USD |
| 2024-07-02 |
0.3457 USD |
102,272.2000 |
0.3468 USD |
0.3399 USD |
0.3526 USD |
0.3457 USD |
| 2024-07-01 |
0.3497 USD |
99,926.2000 |
0.3530 USD |
0.3476 USD |
0.3600 USD |
0.3497 USD |
| 2024-06-30 |
0.3500 USD |
241,533.6000 |
0.3402 USD |
0.3300 USD |
0.3526 USD |
0.3500 USD |
| 2024-06-29 |
0.3339 USD |
84,276.0000 |
0.3511 USD |
0.3339 USD |
0.3561 USD |
0.3339 USD |
| 2024-06-28 |
0.3512 USD |
80,812.4000 |
0.3629 USD |
0.3493 USD |
0.3646 USD |
0.3512 USD |
| 2024-06-27 |
0.3615 USD |
154,075.9000 |
0.3585 USD |
0.3451 USD |
0.3651 USD |
0.3615 USD |
| 2024-06-26 |
0.3554 USD |
162,216.1000 |
0.3761 USD |
0.3542 USD |
0.3780 USD |
0.3554 USD |
| 2024-06-25 |
0.3735 USD |
253,286.2000 |
0.3610 USD |
0.3597 USD |
0.3784 USD |
0.3735 USD |
| 2024-06-24 |
0.3556 USD |
459,169.2000 |
0.3586 USD |
0.3393 USD |
0.3613 USD |
0.3556 USD |
| 2024-06-23 |
0.3594 USD |
61,739.8000 |
0.3783 USD |
0.3579 USD |
0.3819 USD |
0.3594 USD |
| 2024-06-22 |
0.3821 USD |
179,414.7000 |
0.3632 USD |
0.3599 USD |
0.3875 USD |
0.3821 USD |
| 2024-06-21 |
0.3677 USD |
293,992.0000 |
0.3690 USD |
0.3584 USD |
0.3783 USD |
0.3677 USD |
| 2024-06-20 |
0.3667 USD |
428,145.1000 |
0.3719 USD |
0.3638 USD |
0.3914 USD |
0.3667 USD |
| 2024-06-19 |
0.3709 USD |
174,850.2000 |
0.3778 USD |
0.3565 USD |
0.3797 USD |
0.3709 USD |
| 2024-06-18 |
0.3695 USD |
1,492,956.9000 |
0.3728 USD |
0.3512 USD |
0.4115 USD |
0.3695 USD |
| 2024-06-17 |
0.3736 USD |
642,431.8000 |
0.4240 USD |
0.3671 USD |
0.4284 USD |
0.3736 USD |
| 2024-06-16 |
0.4288 USD |
236,935.7000 |
0.4283 USD |
0.4231 USD |
0.4391 USD |
0.4288 USD |
| 2024-06-15 |
0.4275 USD |
191,345.0000 |
0.4164 USD |
0.4127 USD |
0.4415 USD |
0.4275 USD |
| 2024-06-14 |
0.4120 USD |
383,017.0000 |
0.4302 USD |
0.4066 USD |
0.4477 USD |
0.4120 USD |
| 2024-06-13 |
0.4251 USD |
155,425.3000 |
0.4607 USD |
0.4229 USD |
0.4631 USD |
0.4251 USD |
| 2024-06-12 |
0.4552 USD |
587,735.8000 |
0.4191 USD |
0.4163 USD |
0.4748 USD |
0.4552 USD |
| 2024-06-11 |
0.4198 USD |
278,349.7000 |
0.4419 USD |
0.4110 USD |
0.4462 USD |
0.4198 USD |
| 2024-06-10 |
0.4398 USD |
150,289.3000 |
0.4460 USD |
0.4300 USD |
0.4507 USD |
0.4398 USD |
| 2024-06-09 |
0.4471 USD |
252,441.2000 |
0.4338 USD |
0.4268 USD |
0.4502 USD |
0.4471 USD |
| 2024-06-08 |
0.4309 USD |
322,086.5000 |
0.4627 USD |
0.4284 USD |
0.4668 USD |
0.4309 USD |
| 2024-06-07 |
0.4637 USD |
589,579.1000 |
0.4866 USD |
0.4261 USD |
0.5012 USD |
0.4637 USD |
| 2024-06-06 |
0.4865 USD |
449,983.2000 |
0.5053 USD |
0.4784 USD |
0.5146 USD |
0.4865 USD |
| 2024-06-05 |
0.5018 USD |
496,190.1000 |
0.4766 USD |
0.4766 USD |
0.5164 USD |
0.5018 USD |
| 2024-06-04 |
0.4746 USD |
290,157.9000 |
0.4775 USD |
0.4602 USD |
0.4794 USD |
0.4746 USD |
| 2024-06-03 |
0.4844 USD |
180,251.3000 |
0.4837 USD |
0.4762 USD |
0.4956 USD |
0.4844 USD |
| 2024-06-02 |
0.4860 USD |
136,426.4000 |
0.4982 USD |
0.4845 USD |
0.5014 USD |
0.4860 USD |
| 2024-06-01 |
0.4988 USD |
54,819.5000 |
0.5025 USD |
0.4947 USD |
0.5040 USD |
0.4988 USD |
| 2024-05-31 |
0.5072 USD |
320,624.2000 |
0.5060 USD |
0.4947 USD |
0.5113 USD |
0.5072 USD |
| 2024-05-30 |
0.5072 USD |
376,752.7000 |
0.5255 USD |
0.4993 USD |
0.5308 USD |
0.5072 USD |
| 2024-05-29 |
0.5168 USD |
435,543.6000 |
0.5221 USD |
0.5137 USD |
0.5359 USD |
0.5168 USD |
| 2024-05-28 |
0.5190 USD |
213,555.2000 |
0.5238 USD |
0.5041 USD |
0.5240 USD |
0.5190 USD |
| 2024-05-27 |
0.5266 USD |
304,143.4000 |
0.5199 USD |
0.5126 USD |
0.5375 USD |
0.5266 USD |
| 2024-05-26 |
0.5242 USD |
379,142.7000 |
0.5234 USD |
0.5128 USD |
0.5273 USD |
0.5242 USD |
| 2024-05-25 |
0.5245 USD |
80,891.2000 |
0.5211 USD |
0.5208 USD |
0.5310 USD |
0.5245 USD |
| 2024-05-24 |
0.5223 USD |
261,972.1000 |
0.5208 USD |
0.5062 USD |
0.5278 USD |
0.5223 USD |
| 2024-05-23 |
0.5217 USD |
977,677.2000 |
0.5505 USD |
0.5001 USD |
0.5526 USD |
0.5217 USD |
| 2024-05-22 |
0.5540 USD |
292,467.5000 |
0.5632 USD |
0.5353 USD |
0.5632 USD |
0.5540 USD |
| 2024-05-21 |
0.5643 USD |
575,656.6000 |
0.5610 USD |
0.5494 USD |
0.5837 USD |
0.5643 USD |
| 2024-05-20 |
0.5515 USD |
934,898.9000 |
0.5087 USD |
0.5087 USD |
0.5561 USD |
0.5515 USD |
| 2024-05-19 |
0.5085 USD |
256,569.6000 |
0.5359 USD |
0.5025 USD |
0.5359 USD |
0.5085 USD |
| 2024-05-18 |
0.5358 USD |
383,520.2000 |
0.5414 USD |
0.5328 USD |
0.5481 USD |
0.5358 USD |
| 2024-05-17 |
0.5414 USD |
487,886.4000 |
0.5304 USD |
0.5229 USD |
0.5468 USD |
0.5414 USD |