Market [unlinked] / USD
Identifier on Coinbase Pro: GLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-18 |
0.2378 USD |
340,557.5000 |
0.2414 USD |
0.2269 USD |
0.2443 USD |
0.2378 USD |
| 2023-12-17 |
0.2434 USD |
254,651.0000 |
0.2414 USD |
0.2355 USD |
0.2636 USD |
0.2434 USD |
| 2023-12-16 |
0.2392 USD |
62,756.3000 |
0.2390 USD |
0.2370 USD |
0.2418 USD |
0.2392 USD |
| 2023-12-15 |
0.2394 USD |
83,053.7000 |
0.2475 USD |
0.2394 USD |
0.2480 USD |
0.2394 USD |
| 2023-12-14 |
0.2476 USD |
193,939.0000 |
0.2435 USD |
0.2386 USD |
0.2546 USD |
0.2476 USD |
| 2023-12-13 |
0.2426 USD |
81,032.5000 |
0.2393 USD |
0.2330 USD |
0.2436 USD |
0.2426 USD |
| 2023-12-12 |
0.2389 USD |
59,061.4000 |
0.2421 USD |
0.2356 USD |
0.2431 USD |
0.2389 USD |
| 2023-12-11 |
0.2415 USD |
280,575.6000 |
0.2580 USD |
0.2234 USD |
0.2585 USD |
0.2415 USD |
| 2023-12-10 |
0.2589 USD |
224,641.2000 |
0.2556 USD |
0.2477 USD |
0.2614 USD |
0.2589 USD |
| 2023-12-09 |
0.2578 USD |
122,701.4000 |
0.2535 USD |
0.2522 USD |
0.2581 USD |
0.2578 USD |
| 2023-12-08 |
0.2521 USD |
57,112.6000 |
0.2465 USD |
0.2457 USD |
0.2534 USD |
0.2521 USD |
| 2023-12-07 |
0.2469 USD |
115,622.1000 |
0.2455 USD |
0.2378 USD |
0.2486 USD |
0.2469 USD |
| 2023-12-06 |
0.2486 USD |
173,325.9000 |
0.2507 USD |
0.2416 USD |
0.2563 USD |
0.2486 USD |
| 2023-12-05 |
0.2511 USD |
573,913.6000 |
0.2444 USD |
0.2421 USD |
0.2733 USD |
0.2511 USD |
| 2023-12-04 |
0.2429 USD |
149,406.8000 |
0.2438 USD |
0.2393 USD |
0.2515 USD |
0.2429 USD |
| 2023-12-03 |
0.2439 USD |
103,940.7000 |
0.2447 USD |
0.2393 USD |
0.2454 USD |
0.2439 USD |
| 2023-12-02 |
0.2454 USD |
84,881.9000 |
0.2425 USD |
0.2410 USD |
0.2464 USD |
0.2454 USD |
| 2023-12-01 |
0.2417 USD |
20,612.2000 |
0.2397 USD |
0.2391 USD |
0.2425 USD |
0.2417 USD |
| 2023-11-30 |
0.2409 USD |
66,204.0000 |
0.2448 USD |
0.2373 USD |
0.2448 USD |
0.2409 USD |
| 2023-11-29 |
0.2423 USD |
157,816.7000 |
0.2413 USD |
0.2370 USD |
0.2535 USD |
0.2423 USD |
| 2023-11-28 |
0.2415 USD |
124,670.9000 |
0.2329 USD |
0.2284 USD |
0.2468 USD |
0.2415 USD |
| 2023-11-27 |
0.2327 USD |
55,659.0000 |
0.2436 USD |
0.2311 USD |
0.2436 USD |
0.2327 USD |
| 2023-11-26 |
0.2450 USD |
149,219.0000 |
0.2424 USD |
0.2419 USD |
0.2502 USD |
0.2450 USD |
| 2023-11-25 |
0.2439 USD |
85,924.2000 |
0.2423 USD |
0.2381 USD |
0.2466 USD |
0.2439 USD |
| 2023-11-24 |
0.2417 USD |
212,931.0000 |
0.2384 USD |
0.2368 USD |
0.2519 USD |
0.2417 USD |
| 2023-11-23 |
0.2375 USD |
205,750.0000 |
0.2382 USD |
0.2322 USD |
0.2389 USD |
0.2375 USD |
| 2023-11-22 |
0.2392 USD |
129,926.3000 |
0.2256 USD |
0.2234 USD |
0.2435 USD |
0.2392 USD |
| 2023-11-21 |
0.2250 USD |
310,172.5000 |
0.2559 USD |
0.2250 USD |
0.2588 USD |
0.2250 USD |
| 2023-11-20 |
0.2544 USD |
182,412.7000 |
0.2613 USD |
0.2536 USD |
0.2651 USD |
0.2544 USD |
| 2023-11-19 |
0.2579 USD |
414,114.2000 |
0.2689 USD |
0.2527 USD |
0.2722 USD |
0.2579 USD |
| 2023-11-18 |
0.2736 USD |
1,087,410.3000 |
0.3248 USD |
0.2548 USD |
0.3729 USD |
0.2736 USD |
| 2023-11-17 |
0.3127 USD |
600,113.3000 |
0.2867 USD |
0.2863 USD |
0.3331 USD |
0.3127 USD |
| 2023-11-16 |
0.2909 USD |
287,969.9000 |
0.2903 USD |
0.2826 USD |
0.3041 USD |
0.2909 USD |
| 2023-11-15 |
0.2881 USD |
130,686.5000 |
0.2763 USD |
0.2703 USD |
0.2900 USD |
0.2881 USD |
| 2023-11-14 |
0.2640 USD |
329,445.9000 |
0.2666 USD |
0.2515 USD |
0.2929 USD |
0.2640 USD |
| 2023-11-13 |
0.2642 USD |
274,650.5000 |
0.2460 USD |
0.2431 USD |
0.2742 USD |
0.2642 USD |
| 2023-11-12 |
0.2496 USD |
108,883.4000 |
0.2455 USD |
0.2404 USD |
0.2529 USD |
0.2496 USD |
| 2023-11-11 |
0.2477 USD |
88,709.6000 |
0.2500 USD |
0.2370 USD |
0.2500 USD |
0.2477 USD |
| 2023-11-10 |
0.2498 USD |
102,948.8000 |
0.2514 USD |
0.2398 USD |
0.2530 USD |
0.2498 USD |
| 2023-11-09 |
0.2430 USD |
281,666.9000 |
0.2458 USD |
0.2323 USD |
0.2484 USD |
0.2430 USD |
| 2023-11-08 |
0.2433 USD |
279,924.2000 |
0.2302 USD |
0.2291 USD |
0.2475 USD |
0.2433 USD |
| 2023-11-07 |
0.2320 USD |
34,700.9000 |
0.2307 USD |
0.2253 USD |
0.2326 USD |
0.2320 USD |
| 2023-11-06 |
0.2311 USD |
52,365.7000 |
0.2272 USD |
0.2228 USD |
0.2312 USD |
0.2311 USD |
| 2023-11-05 |
0.2277 USD |
28,209.6000 |
0.2293 USD |
0.2250 USD |
0.2297 USD |
0.2277 USD |
| 2023-11-04 |
0.2302 USD |
60,199.7000 |
0.2240 USD |
0.2213 USD |
0.2310 USD |
0.2302 USD |
| 2023-11-03 |
0.2247 USD |
42,860.8000 |
0.2242 USD |
0.2159 USD |
0.2277 USD |
0.2247 USD |
| 2023-11-02 |
0.2234 USD |
59,934.2000 |
0.2211 USD |
0.2186 USD |
0.2263 USD |
0.2234 USD |
| 2023-11-01 |
0.2212 USD |
77,449.5000 |
0.2179 USD |
0.2116 USD |
0.2219 USD |
0.2212 USD |
| 2023-10-31 |
0.2181 USD |
127,781.2000 |
0.2243 USD |
0.2114 USD |
0.2259 USD |
0.2181 USD |
| 2023-10-30 |
0.2249 USD |
109,318.7000 |
0.2141 USD |
0.2131 USD |
0.2291 USD |
0.2249 USD |