Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.1640 USD |
288,239.3676 |
0.1790 USD |
0.1500 USD |
0.1800 USD |
0.1600 USD |
| 2025-01-26 |
0.1880 USD |
51,776.8781 |
0.1900 USD |
0.1870 USD |
0.1910 USD |
0.1910 USD |
| 2025-01-25 |
0.1840 USD |
90,764.9212 |
0.1770 USD |
0.1750 USD |
0.1900 USD |
0.1890 USD |
| 2025-01-24 |
0.1810 USD |
229,109.8115 |
0.1780 USD |
0.1740 USD |
0.1870 USD |
0.1840 USD |
| 2025-01-23 |
0.1790 USD |
50,308.8442 |
0.1830 USD |
0.1750 USD |
0.1830 USD |
0.1810 USD |
| 2025-01-22 |
0.1850 USD |
52,449.4938 |
0.1850 USD |
0.1820 USD |
0.1880 USD |
0.1850 USD |
| 2025-01-21 |
0.1790 USD |
133,036.0910 |
0.1770 USD |
0.1720 USD |
0.1900 USD |
0.1850 USD |
| 2025-01-20 |
0.1890 USD |
190,594.3095 |
0.1840 USD |
0.1780 USD |
0.2010 USD |
0.1820 USD |
| 2025-01-19 |
0.1980 USD |
486,535.5822 |
0.2120 USD |
0.1890 USD |
0.2170 USD |
0.1970 USD |
| 2025-01-18 |
0.2090 USD |
680,836.3074 |
0.2330 USD |
0.2050 USD |
0.2330 USD |
0.2080 USD |
| 2025-01-17 |
0.2270 USD |
143,526.0548 |
0.2200 USD |
0.2200 USD |
0.2350 USD |
0.2350 USD |
| 2025-01-16 |
0.2220 USD |
50,706.7947 |
0.2220 USD |
0.2160 USD |
0.2270 USD |
0.2260 USD |
| 2025-01-15 |
0.2190 USD |
96,189.9441 |
0.2200 USD |
0.2080 USD |
0.2270 USD |
0.2210 USD |
| 2025-01-14 |
0.2120 USD |
851,686.9803 |
0.2090 USD |
0.1970 USD |
0.2180 USD |
0.2160 USD |
| 2025-01-13 |
0.2000 USD |
70,570.4755 |
0.2170 USD |
0.1930 USD |
0.2170 USD |
0.1980 USD |
| 2025-01-12 |
0.2180 USD |
94,171.1574 |
0.2210 USD |
0.2140 USD |
0.2220 USD |
0.2200 USD |
| 2025-01-11 |
0.2220 USD |
6,173.3910 |
0.2220 USD |
0.2190 USD |
0.2250 USD |
0.2190 USD |
| 2025-01-10 |
0.2240 USD |
59,111.6845 |
0.2230 USD |
0.2200 USD |
0.2280 USD |
0.2260 USD |
| 2025-01-09 |
0.2270 USD |
867,121.7019 |
0.2300 USD |
0.2170 USD |
0.2350 USD |
0.2200 USD |
| 2025-01-08 |
0.2330 USD |
90,603.2821 |
0.2420 USD |
0.2210 USD |
0.2420 USD |
0.2250 USD |
| 2025-01-07 |
0.2610 USD |
113,184.9430 |
0.2700 USD |
0.2450 USD |
0.2740 USD |
0.2480 USD |
| 2025-01-06 |
0.2670 USD |
122,988.8989 |
0.2690 USD |
0.2640 USD |
0.2740 USD |
0.2680 USD |
| 2025-01-05 |
0.2620 USD |
180,132.1448 |
0.2700 USD |
0.2590 USD |
0.2700 USD |
0.2650 USD |
| 2025-01-04 |
0.2690 USD |
51,434.2503 |
0.2700 USD |
0.2630 USD |
0.2770 USD |
0.2680 USD |
| 2025-01-03 |
0.2670 USD |
47,708.4813 |
0.2590 USD |
0.2560 USD |
0.2720 USD |
0.2710 USD |
| 2025-01-02 |
0.2600 USD |
122,720.3863 |
0.2610 USD |
0.2570 USD |
0.2640 USD |
0.2590 USD |
| 2025-01-01 |
0.2470 USD |
443,945.0204 |
0.2500 USD |
0.2400 USD |
0.2590 USD |
0.2590 USD |
| 2024-12-31 |
0.2540 USD |
128,946.7380 |
0.2510 USD |
0.2460 USD |
0.2680 USD |
0.2490 USD |
| 2024-12-30 |
0.2470 USD |
168,009.1949 |
0.2580 USD |
0.2260 USD |
0.2690 USD |
0.2610 USD |
| 2024-12-29 |
0.2710 USD |
331,246.8488 |
0.2750 USD |
0.2640 USD |
0.2800 USD |
0.2670 USD |
| 2024-12-28 |
0.2810 USD |
531,449.4375 |
0.2600 USD |
0.2580 USD |
0.3220 USD |
0.2870 USD |
| 2024-12-27 |
0.2500 USD |
245,921.6365 |
0.2470 USD |
0.2450 USD |
0.2600 USD |
0.2520 USD |
| 2024-12-26 |
0.2490 USD |
132,475.9911 |
0.2710 USD |
0.2450 USD |
0.2710 USD |
0.2450 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 |