Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.2630 USD |
2,671.6159 |
0.2710 USD |
0.2630 USD |
0.2710 USD |
0.2630 USD |
| 2024-12-25 |
0.2650 USD |
118,318.8934 |
0.2650 USD |
0.2600 USD |
0.2780 USD |
0.2720 USD |
| 2024-12-24 |
0.2540 USD |
370,071.5288 |
0.2510 USD |
0.2470 USD |
0.2810 USD |
0.2640 USD |
| 2024-12-23 |
0.2370 USD |
40,568.2903 |
0.2280 USD |
0.2260 USD |
0.2420 USD |
0.2420 USD |
| 2024-12-22 |
0.2330 USD |
42,846.0446 |
0.2320 USD |
0.2300 USD |
0.2390 USD |
0.2300 USD |
| 2024-12-21 |
0.2410 USD |
242,378.2373 |
0.2450 USD |
0.2300 USD |
0.2590 USD |
0.2310 USD |
| 2024-12-20 |
0.2190 USD |
272,375.9038 |
0.2340 USD |
0.2010 USD |
0.2430 USD |
0.2430 USD |
| 2024-12-19 |
0.2300 USD |
1,481,891.9820 |
0.2580 USD |
0.2200 USD |
0.2650 USD |
0.2380 USD |
| 2024-12-18 |
0.2750 USD |
270,539.5327 |
0.2810 USD |
0.2570 USD |
0.3140 USD |
0.2660 USD |
| 2024-12-17 |
0.2960 USD |
202,050.0861 |
0.3000 USD |
0.2880 USD |
0.3030 USD |
0.2980 USD |
| 2024-12-16 |
0.3070 USD |
222,254.9605 |
0.3140 USD |
0.2960 USD |
0.3180 USD |
0.3000 USD |
| 2024-12-15 |
0.3030 USD |
145,730.0134 |
0.3020 USD |
0.2910 USD |
0.3180 USD |
0.3130 USD |
| 2024-12-14 |
0.3110 USD |
106,582.4204 |
0.3250 USD |
0.3030 USD |
0.3270 USD |
0.3060 USD |
| 2024-12-13 |
0.3230 USD |
455,442.2815 |
0.3280 USD |
0.3170 USD |
0.3330 USD |
0.3220 USD |
| 2024-12-12 |
0.3300 USD |
1,429,033.0151 |
0.3330 USD |
0.2600 USD |
0.3710 USD |
0.3290 USD |
| 2024-12-11 |
0.3250 USD |
303,211.8967 |
0.3110 USD |
0.3010 USD |
0.3370 USD |
0.3330 USD |
| 2024-12-10 |
0.3070 USD |
473,603.7549 |
0.3090 USD |
0.2750 USD |
0.3270 USD |
0.3130 USD |
| 2024-12-09 |
0.3590 USD |
184,456.3862 |
0.3840 USD |
0.3400 USD |
0.3840 USD |
0.3500 USD |
| 2024-12-08 |
0.3810 USD |
165,328.4495 |
0.3860 USD |
0.3750 USD |
0.3920 USD |
0.3830 USD |
| 2024-12-07 |
0.3880 USD |
163,442.7967 |
0.3880 USD |
0.3760 USD |
0.3950 USD |
0.3870 USD |
| 2024-12-06 |
0.3760 USD |
730,785.6977 |
0.3620 USD |
0.3500 USD |
0.4110 USD |
0.3850 USD |
| 2024-12-05 |
0.3780 USD |
1,471,609.7067 |
0.3800 USD |
0.3590 USD |
0.3960 USD |
0.3840 USD |
| 2024-12-04 |
0.3950 USD |
1,915,329.6384 |
0.3670 USD |
0.3570 USD |
0.4310 USD |
0.3880 USD |
| 2024-12-03 |
0.3320 USD |
374,382.4006 |
0.3410 USD |
0.3100 USD |
0.3860 USD |
0.3280 USD |
| 2024-12-02 |
0.3060 USD |
323,647.2596 |
0.3240 USD |
0.2920 USD |
0.3390 USD |
0.3110 USD |
| 2024-12-01 |
0.3220 USD |
563,516.5441 |
0.3160 USD |
0.3050 USD |
0.3410 USD |
0.3290 USD |
| 2024-11-30 |
0.3020 USD |
427,433.2994 |
0.3060 USD |
0.2960 USD |
0.3150 USD |
0.3040 USD |
| 2024-11-29 |
0.2970 USD |
396,218.9072 |
0.3050 USD |
0.2500 USD |
0.3080 USD |
0.2990 USD |
| 2024-11-28 |
0.2870 USD |
361,900.1296 |
0.2820 USD |
0.2740 USD |
0.3060 USD |
0.3040 USD |
| 2024-11-27 |
0.2810 USD |
957,703.1083 |
0.2690 USD |
0.2650 USD |
0.3060 USD |
0.2830 USD |
| 2024-11-26 |
0.2600 USD |
246,687.4079 |
0.2610 USD |
0.2370 USD |
0.2710 USD |
0.2640 USD |
| 2024-11-25 |
0.2710 USD |
274,894.9976 |
0.2770 USD |
0.2600 USD |
0.2920 USD |
0.2650 USD |
| 2024-11-24 |
0.2820 USD |
511,579.2605 |
0.2860 USD |
0.2510 USD |
0.3210 USD |
0.2670 USD |
| 2024-11-23 |
0.2820 USD |
1,282,053.9816 |
0.2470 USD |
0.2470 USD |
0.3210 USD |
0.2850 USD |
| 2024-11-22 |
0.2350 USD |
622,798.2445 |
0.2200 USD |
0.2170 USD |
0.2710 USD |
0.2420 USD |
| 2024-11-21 |
0.2130 USD |
265,501.7415 |
0.2150 USD |
0.2080 USD |
0.2230 USD |
0.2150 USD |
| 2024-11-20 |
0.2220 USD |
549,771.2896 |
0.2110 USD |
0.2030 USD |
0.2470 USD |
0.2110 USD |
| 2024-11-19 |
0.2150 USD |
295,993.2532 |
0.2240 USD |
0.2090 USD |
0.2240 USD |
0.2100 USD |
| 2024-11-18 |
0.2240 USD |
754,696.9701 |
0.2190 USD |
0.2090 USD |
0.2720 USD |
0.2250 USD |
| 2024-11-17 |
0.2250 USD |
1,262,805.0801 |
0.1940 USD |
0.1850 USD |
0.2780 USD |
0.2280 USD |
| 2024-11-16 |
0.1820 USD |
195,946.4126 |
0.1770 USD |
0.1750 USD |
0.1950 USD |
0.1910 USD |
| 2024-11-15 |
0.1680 USD |
79,766.7767 |
0.1650 USD |
0.1650 USD |
0.1700 USD |
0.1700 USD |
| 2024-11-14 |
0.1760 USD |
185,232.9959 |
0.1730 USD |
0.1690 USD |
0.1810 USD |
0.1710 USD |
| 2024-11-13 |
0.1820 USD |
143,053.9758 |
0.1860 USD |
0.1680 USD |
0.1920 USD |
0.1860 USD |
| 2024-11-12 |
0.1880 USD |
222,561.2177 |
0.1950 USD |
0.1820 USD |
0.2010 USD |
0.1870 USD |
| 2024-11-11 |
0.1880 USD |
247,631.9397 |
0.1890 USD |
0.1820 USD |
0.1990 USD |
0.1920 USD |
| 2024-11-10 |
0.1870 USD |
70,757.0513 |
0.1820 USD |
0.1790 USD |
0.1950 USD |
0.1900 USD |
| 2024-11-09 |
0.1750 USD |
81,950.1439 |
0.1770 USD |
0.1710 USD |
0.1780 USD |
0.1730 USD |
| 2024-11-08 |
0.1690 USD |
28,171.6573 |
0.1680 USD |
0.1650 USD |
0.1770 USD |
0.1770 USD |
| 2024-11-07 |
0.1650 USD |
63,206.0907 |
0.1680 USD |
0.1630 USD |
0.1700 USD |
0.1670 USD |