Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-06 |
0.1990 USD |
69,989.6898 |
0.1980 USD |
0.1970 USD |
0.2020 USD |
0.2020 USD |
| 2023-10-05 |
0.2010 USD |
88,679.3176 |
0.2000 USD |
0.1960 USD |
0.2130 USD |
0.1990 USD |
| 2023-10-04 |
0.2020 USD |
107,861.7616 |
0.2070 USD |
0.1940 USD |
0.2080 USD |
0.2030 USD |
| 2023-10-03 |
0.2170 USD |
222,778.3400 |
0.2230 USD |
0.2100 USD |
0.2230 USD |
0.2120 USD |
| 2023-10-02 |
0.2250 USD |
155,608.7224 |
0.2360 USD |
0.2170 USD |
0.2370 USD |
0.2220 USD |
| 2023-10-01 |
0.2340 USD |
52,705.4776 |
0.2350 USD |
0.2310 USD |
0.2370 USD |
0.2350 USD |
| 2023-09-30 |
0.2310 USD |
250,774.0485 |
0.2350 USD |
0.2280 USD |
0.2370 USD |
0.2320 USD |
| 2023-09-29 |
0.2410 USD |
185,829.5583 |
0.2410 USD |
0.2330 USD |
0.2610 USD |
0.2350 USD |
| 2023-09-28 |
0.2400 USD |
284,130.6803 |
0.2530 USD |
0.2320 USD |
0.2570 USD |
0.2480 USD |
| 2023-09-27 |
0.2580 USD |
672,672.2776 |
0.2370 USD |
0.2280 USD |
0.2780 USD |
0.2550 USD |
| 2023-09-26 |
0.2380 USD |
561,046.6508 |
0.2440 USD |
0.2220 USD |
0.2580 USD |
0.2390 USD |
| 2023-09-25 |
0.2360 USD |
2,387,747.9569 |
0.1670 USD |
0.1640 USD |
0.2700 USD |
0.2420 USD |
| 2023-09-24 |
0.1680 USD |
90,349.0687 |
0.1650 USD |
0.1650 USD |
0.1710 USD |
0.1680 USD |
| 2023-09-23 |
0.1630 USD |
135,843.5619 |
0.1620 USD |
0.1610 USD |
0.1650 USD |
0.1650 USD |
| 2023-09-22 |
0.1610 USD |
50,996.8018 |
0.1610 USD |
0.1610 USD |
0.1640 USD |
0.1620 USD |
| 2023-09-21 |
0.1630 USD |
87,361.5545 |
0.1660 USD |
0.1600 USD |
0.1670 USD |
0.1620 USD |
| 2023-09-20 |
0.1690 USD |
327,409.6245 |
0.1690 USD |
0.1660 USD |
0.1750 USD |
0.1680 USD |
| 2023-09-19 |
0.1680 USD |
269,028.9989 |
0.1680 USD |
0.1670 USD |
0.1700 USD |
0.1680 USD |
| 2023-09-18 |
0.1690 USD |
148,561.7140 |
0.1660 USD |
0.1650 USD |
0.1710 USD |
0.1680 USD |
| 2023-09-17 |
0.1660 USD |
31,778.7276 |
0.1690 USD |
0.1650 USD |
0.1690 USD |
0.1660 USD |
| 2023-09-16 |
0.1700 USD |
46,352.7196 |
0.1700 USD |
0.1690 USD |
0.1720 USD |
0.1700 USD |
| 2023-09-15 |
0.1660 USD |
77,768.9367 |
0.1670 USD |
0.1640 USD |
0.1690 USD |
0.1690 USD |
| 2023-09-14 |
0.1660 USD |
111,317.5147 |
0.1650 USD |
0.1640 USD |
0.1680 USD |
0.1670 USD |
| 2023-09-13 |
0.1660 USD |
33,273.4859 |
0.1660 USD |
0.1650 USD |
0.1680 USD |
0.1650 USD |
| 2023-09-12 |
0.1660 USD |
257,597.0416 |
0.1640 USD |
0.1570 USD |
0.1690 USD |
0.1670 USD |
| 2023-09-11 |
0.1680 USD |
220,981.8782 |
0.1770 USD |
0.1630 USD |
0.1770 USD |
0.1630 USD |
| 2023-09-10 |
0.1770 USD |
129,975.6254 |
0.1810 USD |
0.1760 USD |
0.1810 USD |
0.1770 USD |
| 2023-09-09 |
0.1820 USD |
54,645.7308 |
0.1820 USD |
0.1810 USD |
0.1850 USD |
0.1820 USD |
| 2023-09-08 |
0.1840 USD |
76,113.8442 |
0.1850 USD |
0.1810 USD |
0.1860 USD |
0.1830 USD |
| 2023-09-07 |
0.1840 USD |
292,147.6629 |
0.1820 USD |
0.1800 USD |
0.1930 USD |
0.1840 USD |
| 2023-09-06 |
0.1820 USD |
172,211.5004 |
0.1830 USD |
0.1790 USD |
0.1840 USD |
0.1830 USD |
| 2023-09-05 |
0.1810 USD |
238,208.1356 |
0.1830 USD |
0.1800 USD |
0.1830 USD |
0.1830 USD |
| 2023-09-04 |
0.1840 USD |
132,623.6345 |
0.1860 USD |
0.1820 USD |
0.1870 USD |
0.1820 USD |
| 2023-09-03 |
0.1860 USD |
14,892.6579 |
0.1860 USD |
0.1840 USD |
0.1870 USD |
0.1860 USD |
| 2023-09-02 |
0.1850 USD |
107,932.4382 |
0.1860 USD |
0.1830 USD |
0.1870 USD |
0.1850 USD |
| 2023-09-01 |
0.1870 USD |
116,447.2057 |
0.1920 USD |
0.1820 USD |
0.1920 USD |
0.1850 USD |
| 2023-08-31 |
0.1910 USD |
53,389.6188 |
0.1950 USD |
0.1890 USD |
0.1970 USD |
0.1900 USD |
| 2023-08-30 |
0.1950 USD |
348,945.4635 |
0.2040 USD |
0.1950 USD |
0.2040 USD |
0.1960 USD |
| 2023-08-29 |
0.2040 USD |
106,904.1539 |
0.1990 USD |
0.1990 USD |
0.2090 USD |
0.2040 USD |
| 2023-08-28 |
0.1980 USD |
44,526.7304 |
0.1990 USD |
0.1970 USD |
0.2000 USD |
0.1970 USD |
| 2023-08-27 |
0.1980 USD |
48,904.1513 |
0.1980 USD |
0.1960 USD |
0.2000 USD |
0.1970 USD |
| 2023-08-26 |
0.1970 USD |
133,543.3064 |
0.1950 USD |
0.1950 USD |
0.2000 USD |
0.1980 USD |
| 2023-08-25 |
0.1930 USD |
35,710.3270 |
0.1940 USD |
0.1910 USD |
0.1950 USD |
0.1950 USD |
| 2023-08-24 |
0.1960 USD |
45,920.3176 |
0.1970 USD |
0.1940 USD |
0.1990 USD |
0.1940 USD |
| 2023-08-23 |
0.1960 USD |
118,222.9411 |
0.1940 USD |
0.1930 USD |
0.1990 USD |
0.1980 USD |
| 2023-08-22 |
0.1930 USD |
198,515.6174 |
0.1970 USD |
0.1890 USD |
0.1970 USD |
0.1910 USD |
| 2023-08-21 |
0.1960 USD |
30,944.3140 |
0.2010 USD |
0.1950 USD |
0.2010 USD |
0.1960 USD |
| 2023-08-20 |
0.1990 USD |
58,261.9608 |
0.2020 USD |
0.1950 USD |
0.2020 USD |
0.2020 USD |
| 2023-08-19 |
0.1990 USD |
91,488.4420 |
0.2000 USD |
0.1980 USD |
0.2020 USD |
0.2020 USD |
| 2023-08-18 |
0.1970 USD |
204,052.9214 |
0.1990 USD |
0.1900 USD |
0.2030 USD |
0.1990 USD |