Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-17 |
0.2070 USD |
301,538.6049 |
0.2070 USD |
0.1890 USD |
0.2260 USD |
0.1930 USD |
| 2023-08-16 |
0.2120 USD |
150,457.6206 |
0.2190 USD |
0.2040 USD |
0.2290 USD |
0.2070 USD |
| 2023-08-15 |
0.2190 USD |
152,486.3783 |
0.2280 USD |
0.2080 USD |
0.2290 USD |
0.2180 USD |
| 2023-08-14 |
0.2300 USD |
127,444.6936 |
0.2310 USD |
0.2270 USD |
0.2480 USD |
0.2290 USD |
| 2023-08-13 |
0.2330 USD |
43,393.4751 |
0.2320 USD |
0.2320 USD |
0.2350 USD |
0.2330 USD |
| 2023-08-12 |
0.2340 USD |
8,139.5515 |
0.2340 USD |
0.2330 USD |
0.2360 USD |
0.2330 USD |
| 2023-08-11 |
0.2340 USD |
110,123.3177 |
0.2340 USD |
0.2300 USD |
0.2360 USD |
0.2340 USD |
| 2023-08-10 |
0.2380 USD |
107,885.6894 |
0.2390 USD |
0.2330 USD |
0.2430 USD |
0.2330 USD |
| 2023-08-09 |
0.2380 USD |
233,186.9965 |
0.2300 USD |
0.2290 USD |
0.2420 USD |
0.2360 USD |
| 2023-08-08 |
0.2310 USD |
319,306.0240 |
0.2310 USD |
0.2250 USD |
0.2410 USD |
0.2300 USD |
| 2023-08-07 |
0.2300 USD |
130,697.3764 |
0.2280 USD |
0.2270 USD |
0.2340 USD |
0.2310 USD |
| 2023-08-06 |
0.2260 USD |
98,032.3890 |
0.2270 USD |
0.2250 USD |
0.2290 USD |
0.2280 USD |
| 2023-08-05 |
0.2240 USD |
58,783.4410 |
0.2280 USD |
0.2210 USD |
0.2290 USD |
0.2270 USD |
| 2023-08-04 |
0.2270 USD |
62,699.1882 |
0.2270 USD |
0.2250 USD |
0.2380 USD |
0.2260 USD |
| 2023-08-03 |
0.2270 USD |
27,788.2833 |
0.2280 USD |
0.2250 USD |
0.2300 USD |
0.2280 USD |
| 2023-08-02 |
0.2300 USD |
47,565.2866 |
0.2320 USD |
0.2280 USD |
0.2370 USD |
0.2280 USD |
| 2023-08-01 |
0.2270 USD |
61,021.9797 |
0.2300 USD |
0.2250 USD |
0.2310 USD |
0.2310 USD |
| 2023-07-31 |
0.2290 USD |
110,133.6509 |
0.2310 USD |
0.2270 USD |
0.2320 USD |
0.2290 USD |
| 2023-07-30 |
0.2320 USD |
78,594.0327 |
0.2340 USD |
0.2280 USD |
0.2350 USD |
0.2290 USD |
| 2023-07-29 |
0.2370 USD |
890,981.3178 |
0.2310 USD |
0.2300 USD |
0.2570 USD |
0.2340 USD |
| 2023-07-28 |
0.2300 USD |
63,230.5657 |
0.2290 USD |
0.2260 USD |
0.2560 USD |
0.2310 USD |
| 2023-07-27 |
0.2310 USD |
85,958.3224 |
0.2310 USD |
0.2260 USD |
0.2390 USD |
0.2280 USD |
| 2023-07-26 |
0.2290 USD |
56,154.2293 |
0.2290 USD |
0.2270 USD |
0.2310 USD |
0.2310 USD |
| 2023-07-25 |
0.2310 USD |
124,251.6877 |
0.2300 USD |
0.2210 USD |
0.2590 USD |
0.2300 USD |
| 2023-07-24 |
0.2350 USD |
54,232.7985 |
0.2430 USD |
0.2300 USD |
0.2430 USD |
0.2300 USD |
| 2023-07-23 |
0.2440 USD |
72,773.4916 |
0.2400 USD |
0.2400 USD |
0.2540 USD |
0.2450 USD |
| 2023-07-22 |
0.2430 USD |
69,187.2980 |
0.2490 USD |
0.2400 USD |
0.2500 USD |
0.2400 USD |
| 2023-07-21 |
0.2470 USD |
107,794.8525 |
0.2400 USD |
0.2400 USD |
0.2650 USD |
0.2510 USD |
| 2023-07-20 |
0.2400 USD |
63,613.9220 |
0.2420 USD |
0.2380 USD |
0.2450 USD |
0.2400 USD |
| 2023-07-19 |
0.2410 USD |
48,513.5541 |
0.2400 USD |
0.2380 USD |
0.2520 USD |
0.2390 USD |
| 2023-07-18 |
0.2430 USD |
55,661.2050 |
0.2440 USD |
0.2380 USD |
0.2480 USD |
0.2390 USD |
| 2023-07-17 |
0.2380 USD |
66,740.6576 |
0.2400 USD |
0.2360 USD |
0.2430 USD |
0.2430 USD |
| 2023-07-16 |
0.2410 USD |
106,923.9271 |
0.2430 USD |
0.2400 USD |
0.2440 USD |
0.2420 USD |
| 2023-07-15 |
0.2440 USD |
64,473.3702 |
0.2480 USD |
0.2420 USD |
0.2500 USD |
0.2440 USD |
| 2023-07-14 |
0.2520 USD |
278,529.5731 |
0.2570 USD |
0.2450 USD |
0.2610 USD |
0.2490 USD |
| 2023-07-13 |
0.2450 USD |
191,670.1988 |
0.2370 USD |
0.2290 USD |
0.2540 USD |
0.2530 USD |
| 2023-07-12 |
0.2390 USD |
147,359.7600 |
0.2410 USD |
0.2360 USD |
0.2650 USD |
0.2370 USD |
| 2023-07-11 |
0.2390 USD |
98,448.5563 |
0.2430 USD |
0.2380 USD |
0.2430 USD |
0.2400 USD |
| 2023-07-10 |
0.2450 USD |
362,287.6837 |
0.2400 USD |
0.2360 USD |
0.2500 USD |
0.2410 USD |
| 2023-07-09 |
0.2430 USD |
32,456.3188 |
0.2440 USD |
0.2410 USD |
0.2460 USD |
0.2410 USD |
| 2023-07-08 |
0.2430 USD |
32,823.2415 |
0.2450 USD |
0.2400 USD |
0.2460 USD |
0.2430 USD |
| 2023-07-07 |
0.2420 USD |
39,506.3596 |
0.2440 USD |
0.2410 USD |
0.2460 USD |
0.2420 USD |
| 2023-07-06 |
0.2510 USD |
62,878.8752 |
0.2530 USD |
0.2460 USD |
0.2620 USD |
0.2460 USD |
| 2023-07-05 |
0.2590 USD |
47,942.5688 |
0.2620 USD |
0.2540 USD |
0.2660 USD |
0.2560 USD |
| 2023-07-04 |
0.2650 USD |
128,337.0672 |
0.2700 USD |
0.2610 USD |
0.2800 USD |
0.2630 USD |
| 2023-07-03 |
0.2710 USD |
106,318.9931 |
0.2690 USD |
0.2670 USD |
0.2970 USD |
0.2710 USD |
| 2023-07-02 |
0.2630 USD |
47,367.5447 |
0.2640 USD |
0.2590 USD |
0.2670 USD |
0.2660 USD |