Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-06 |
0.1590 USD |
162,921.2517 |
0.1520 USD |
0.1430 USD |
0.1670 USD |
0.1650 USD |
| 2024-11-05 |
0.1530 USD |
84,447.5785 |
0.1510 USD |
0.1500 USD |
0.1560 USD |
0.1540 USD |
| 2024-11-04 |
0.1520 USD |
119,354.2623 |
0.1540 USD |
0.1470 USD |
0.1560 USD |
0.1480 USD |
| 2024-11-03 |
0.1560 USD |
288,671.5334 |
0.1690 USD |
0.1490 USD |
0.1710 USD |
0.1550 USD |
| 2024-11-02 |
0.1640 USD |
370,982.1287 |
0.1530 USD |
0.1480 USD |
0.1780 USD |
0.1670 USD |
| 2024-11-01 |
0.1520 USD |
11,969.6498 |
0.1530 USD |
0.1510 USD |
0.1530 USD |
0.1520 USD |
| 2024-10-31 |
0.1580 USD |
54,421.5931 |
0.1620 USD |
0.1520 USD |
0.1630 USD |
0.1540 USD |
| 2024-10-30 |
0.1640 USD |
29,344.9905 |
0.1650 USD |
0.1620 USD |
0.1660 USD |
0.1620 USD |
| 2024-10-29 |
0.1630 USD |
137,937.2545 |
0.1630 USD |
0.1570 USD |
0.1670 USD |
0.1650 USD |
| 2024-10-28 |
0.1610 USD |
106,850.5259 |
0.1610 USD |
0.1600 USD |
0.1650 USD |
0.1610 USD |
| 2024-10-27 |
0.1570 USD |
166,208.0116 |
0.1570 USD |
0.1450 USD |
0.1610 USD |
0.1600 USD |
| 2024-10-26 |
0.1550 USD |
185,866.5580 |
0.1540 USD |
0.1490 USD |
0.1580 USD |
0.1560 USD |
| 2024-10-25 |
0.1630 USD |
21,250.8160 |
0.1660 USD |
0.1610 USD |
0.1660 USD |
0.1610 USD |
| 2024-10-24 |
0.1640 USD |
61,348.3863 |
0.1630 USD |
0.1620 USD |
0.1710 USD |
0.1660 USD |
| 2024-10-23 |
0.1610 USD |
100,078.6097 |
0.1680 USD |
0.1590 USD |
0.1690 USD |
0.1640 USD |
| 2024-10-22 |
0.1670 USD |
203,442.5203 |
0.1680 USD |
0.1630 USD |
0.1700 USD |
0.1680 USD |
| 2024-10-21 |
0.1710 USD |
64,271.3441 |
0.1750 USD |
0.1680 USD |
0.1750 USD |
0.1700 USD |
| 2024-10-20 |
0.1720 USD |
88,744.2928 |
0.1670 USD |
0.1670 USD |
0.1740 USD |
0.1730 USD |
| 2024-10-19 |
0.1660 USD |
89,293.3202 |
0.1640 USD |
0.1640 USD |
0.1700 USD |
0.1660 USD |
| 2024-10-18 |
0.1630 USD |
167,040.3281 |
0.1620 USD |
0.1610 USD |
0.1650 USD |
0.1630 USD |
| 2024-10-17 |
0.1610 USD |
135,836.5983 |
0.1670 USD |
0.1590 USD |
0.1670 USD |
0.1600 USD |
| 2024-10-16 |
0.1680 USD |
72,484.0395 |
0.1710 USD |
0.1670 USD |
0.1720 USD |
0.1670 USD |
| 2024-10-15 |
0.1730 USD |
115,593.0869 |
0.1740 USD |
0.1680 USD |
0.1770 USD |
0.1700 USD |
| 2024-10-14 |
0.1660 USD |
235,736.9854 |
0.1630 USD |
0.1520 USD |
0.1730 USD |
0.1710 USD |
| 2024-10-13 |
0.1640 USD |
23,015.6567 |
0.1670 USD |
0.1620 USD |
0.1680 USD |
0.1630 USD |
| 2024-10-12 |
0.1660 USD |
24,279.7480 |
0.1680 USD |
0.1640 USD |
0.1700 USD |
0.1670 USD |
| 2024-10-11 |
0.1610 USD |
26,735.6528 |
0.1610 USD |
0.1600 USD |
0.1640 USD |
0.1640 USD |
| 2024-10-10 |
0.1570 USD |
68,377.8665 |
0.1590 USD |
0.1540 USD |
0.1610 USD |
0.1570 USD |
| 2024-10-09 |
0.1620 USD |
19,259.6735 |
0.1640 USD |
0.1610 USD |
0.1650 USD |
0.1630 USD |
| 2024-10-08 |
0.1630 USD |
34,052.4224 |
0.1640 USD |
0.1620 USD |
0.1650 USD |
0.1640 USD |
| 2024-10-07 |
0.1670 USD |
62,624.3554 |
0.1680 USD |
0.1650 USD |
0.1700 USD |
0.1670 USD |
| 2024-10-06 |
0.1640 USD |
20,500.4178 |
0.1600 USD |
0.1590 USD |
0.1690 USD |
0.1670 USD |
| 2024-10-05 |
0.1610 USD |
46,772.0934 |
0.1610 USD |
0.1590 USD |
0.1640 USD |
0.1600 USD |
| 2024-10-04 |
0.1590 USD |
239,551.1320 |
0.1580 USD |
0.1580 USD |
0.1620 USD |
0.1620 USD |
| 2024-10-03 |
0.1550 USD |
487,294.0270 |
0.1630 USD |
0.1540 USD |
0.1640 USD |
0.1540 USD |