Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-27 |
0.5611 USD |
3,062,272.7000 |
0.5467 USD |
0.5322 USD |
0.5950 USD |
0.5611 USD |
| 2024-03-26 |
0.5455 USD |
955,315.2000 |
0.5228 USD |
0.5227 USD |
0.5603 USD |
0.5455 USD |
| 2024-03-25 |
0.5221 USD |
605,710.2000 |
0.4960 USD |
0.4940 USD |
0.5291 USD |
0.5221 USD |
| 2024-03-24 |
0.5002 USD |
424,994.5000 |
0.4890 USD |
0.4721 USD |
0.5004 USD |
0.5002 USD |
| 2024-03-23 |
0.4825 USD |
1,072,821.3000 |
0.4527 USD |
0.4479 USD |
0.5005 USD |
0.4825 USD |
| 2024-03-22 |
0.4500 USD |
917,542.0000 |
0.4736 USD |
0.4432 USD |
0.4962 USD |
0.4500 USD |
| 2024-03-21 |
0.4764 USD |
533,735.5000 |
0.4893 USD |
0.4600 USD |
0.4961 USD |
0.4764 USD |
| 2024-03-20 |
0.4879 USD |
2,067,142.4000 |
0.4366 USD |
0.4158 USD |
0.5400 USD |
0.4879 USD |
| 2024-03-19 |
0.4299 USD |
1,970,999.9000 |
0.4961 USD |
0.4254 USD |
0.4978 USD |
0.4299 USD |
| 2024-03-18 |
0.4971 USD |
547,265.3000 |
0.5421 USD |
0.4888 USD |
0.5426 USD |
0.4971 USD |
| 2024-03-17 |
0.5467 USD |
1,178,204.3000 |
0.4890 USD |
0.4683 USD |
0.5483 USD |
0.5467 USD |
| 2024-03-16 |
0.4760 USD |
1,078,318.8000 |
0.5547 USD |
0.4760 USD |
0.5746 USD |
0.4760 USD |
| 2024-03-15 |
0.5517 USD |
2,680,763.5000 |
0.6111 USD |
0.5124 USD |
0.6404 USD |
0.5517 USD |
| 2024-03-14 |
0.6118 USD |
1,209,160.5000 |
0.6324 USD |
0.5689 USD |
0.6544 USD |
0.6118 USD |
| 2024-03-13 |
0.6312 USD |
626,424.1000 |
0.6439 USD |
0.6187 USD |
0.6521 USD |
0.6312 USD |
| 2024-03-12 |
0.6424 USD |
1,212,564.0000 |
0.6394 USD |
0.6006 USD |
0.6639 USD |
0.6424 USD |
| 2024-03-11 |
0.6350 USD |
1,784,446.6000 |
0.6437 USD |
0.5980 USD |
0.6540 USD |
0.6350 USD |
| 2024-03-10 |
0.6437 USD |
2,297,634.0000 |
0.7077 USD |
0.6260 USD |
0.7324 USD |
0.6437 USD |
| 2024-03-09 |
0.7008 USD |
2,160,812.3000 |
0.6520 USD |
0.6462 USD |
0.7322 USD |
0.7008 USD |
| 2024-03-08 |
0.6592 USD |
2,839,262.3000 |
0.6129 USD |
0.6002 USD |
0.6923 USD |
0.6592 USD |
| 2024-03-07 |
0.6140 USD |
2,761,290.5000 |
0.6200 USD |
0.5940 USD |
0.6827 USD |
0.6140 USD |
| 2024-03-06 |
0.6133 USD |
2,395,952.9000 |
0.5623 USD |
0.5312 USD |
0.6928 USD |
0.6133 USD |
| 2024-03-05 |
0.5446 USD |
2,654,060.6000 |
0.6651 USD |
0.4744 USD |
0.6651 USD |
0.5446 USD |
| 2024-03-04 |
0.6677 USD |
5,597,100.9000 |
0.7159 USD |
0.6323 USD |
0.7481 USD |
0.6677 USD |
| 2024-03-03 |
0.7368 USD |
10,520,740.7000 |
0.5409 USD |
0.4869 USD |
0.7767 USD |
0.7368 USD |
| 2024-03-02 |
0.4257 USD |
1,631,009.0000 |
0.3973 USD |
0.3839 USD |
0.4290 USD |
0.4257 USD |
| 2024-03-01 |
0.3971 USD |
1,338,200.9000 |
0.3718 USD |
0.3680 USD |
0.4118 USD |
0.3971 USD |
| 2024-02-29 |
0.3637 USD |
1,289,084.0000 |
0.3913 USD |
0.3633 USD |
0.4231 USD |
0.3637 USD |
| 2024-02-28 |
0.3907 USD |
1,974,598.9000 |
0.3890 USD |
0.3672 USD |
0.4141 USD |
0.3907 USD |
| 2024-02-27 |
0.3851 USD |
1,367,237.0000 |
0.4167 USD |
0.3784 USD |
0.4288 USD |
0.3851 USD |
| 2024-02-26 |
0.4152 USD |
3,754,246.2000 |
0.4083 USD |
0.3919 USD |
0.4439 USD |
0.4152 USD |
| 2024-02-25 |
0.3961 USD |
2,485,333.7000 |
0.3524 USD |
0.3477 USD |
0.4144 USD |
0.3961 USD |
| 2024-02-24 |
0.3500 USD |
2,219,368.5000 |
0.3355 USD |
0.3150 USD |
0.3520 USD |
0.3500 USD |
| 2024-02-23 |
0.3386 USD |
1,490,929.4000 |
0.3663 USD |
0.3300 USD |
0.3743 USD |
0.3386 USD |
| 2024-02-22 |
0.3655 USD |
3,059,617.0000 |
0.3741 USD |
0.3518 USD |
0.4095 USD |
0.3655 USD |
| 2024-02-21 |
0.3693 USD |
6,816,944.2000 |
0.3597 USD |
0.3209 USD |
0.4326 USD |
0.3693 USD |
| 2024-02-20 |
0.3541 USD |
7,786,924.9000 |
0.2473 USD |
0.2361 USD |
0.3845 USD |
0.3541 USD |
| 2024-02-19 |
0.2438 USD |
749,460.8000 |
0.2422 USD |
0.2303 USD |
0.2451 USD |
0.2438 USD |
| 2024-02-18 |
0.2429 USD |
2,754,074.4000 |
0.2317 USD |
0.2313 USD |
0.2757 USD |
0.2429 USD |
| 2024-02-17 |
0.2314 USD |
546,429.2000 |
0.2244 USD |
0.2213 USD |
0.2523 USD |
0.2314 USD |
| 2024-02-16 |
0.2237 USD |
155,288.3000 |
0.2219 USD |
0.2201 USD |
0.2258 USD |
0.2237 USD |
| 2024-02-15 |
0.2207 USD |
60,408.3000 |
0.2193 USD |
0.2180 USD |
0.2228 USD |
0.2207 USD |
| 2024-02-14 |
0.2193 USD |
36,420.6000 |
0.2151 USD |
0.2122 USD |
0.2206 USD |
0.2193 USD |
| 2024-02-13 |
0.2149 USD |
152,901.6000 |
0.2194 USD |
0.2100 USD |
0.2200 USD |
0.2149 USD |
| 2024-02-12 |
0.2191 USD |
63,637.2000 |
0.2161 USD |
0.2120 USD |
0.2215 USD |
0.2191 USD |
| 2024-02-11 |
0.2167 USD |
268,852.4000 |
0.2152 USD |
0.2121 USD |
0.2329 USD |
0.2167 USD |
| 2024-02-10 |
0.2130 USD |
96,243.6000 |
0.2134 USD |
0.2120 USD |
0.2166 USD |
0.2130 USD |
| 2024-02-09 |
0.2142 USD |
49,407.9000 |
0.2076 USD |
0.2066 USD |
0.2145 USD |
0.2142 USD |
| 2024-02-08 |
0.2071 USD |
11,942.5000 |
0.2064 USD |
0.2051 USD |
0.2082 USD |
0.2071 USD |
| 2024-02-07 |
0.2057 USD |
12,832.2000 |
0.2036 USD |
0.2020 USD |
0.2071 USD |
0.2057 USD |