Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-01 |
0.2580 USD |
88,996.2179 |
0.2590 USD |
0.2550 USD |
0.2650 USD |
0.2630 USD |
| 2023-06-30 |
0.2520 USD |
129,514.0315 |
0.2460 USD |
0.2440 USD |
0.2590 USD |
0.2590 USD |
| 2023-06-29 |
0.2500 USD |
42,328.6357 |
0.2510 USD |
0.2470 USD |
0.2560 USD |
0.2470 USD |
| 2023-06-28 |
0.2550 USD |
26,863.8812 |
0.2640 USD |
0.2490 USD |
0.2640 USD |
0.2510 USD |
| 2023-06-27 |
0.2620 USD |
40,828.2516 |
0.2580 USD |
0.2580 USD |
0.2670 USD |
0.2650 USD |
| 2023-06-26 |
0.2690 USD |
129,041.3824 |
0.2730 USD |
0.2620 USD |
0.2740 USD |
0.2630 USD |
| 2023-06-25 |
0.2800 USD |
49,870.7046 |
0.2760 USD |
0.2740 USD |
0.2850 USD |
0.2740 USD |
| 2023-06-24 |
0.2840 USD |
41,142.3215 |
0.2880 USD |
0.2750 USD |
0.2880 USD |
0.2760 USD |
| 2023-06-23 |
0.2830 USD |
74,043.4762 |
0.2810 USD |
0.2720 USD |
0.2920 USD |
0.2900 USD |
| 2023-06-22 |
0.2810 USD |
528,000.8114 |
0.2700 USD |
0.2660 USD |
0.3160 USD |
0.2800 USD |
| 2023-06-21 |
0.2620 USD |
177,579.6241 |
0.2590 USD |
0.2560 USD |
0.2700 USD |
0.2700 USD |
| 2023-06-20 |
0.2510 USD |
90,992.9287 |
0.2520 USD |
0.2440 USD |
0.2590 USD |
0.2580 USD |
| 2023-06-19 |
0.2530 USD |
78,335.4816 |
0.2610 USD |
0.2470 USD |
0.2630 USD |
0.2530 USD |
| 2023-06-18 |
0.2650 USD |
635,676.4506 |
0.2340 USD |
0.2320 USD |
0.3040 USD |
0.2590 USD |
| 2023-06-17 |
0.2240 USD |
100,093.0993 |
0.2160 USD |
0.2150 USD |
0.2340 USD |
0.2320 USD |
| 2023-06-16 |
0.2150 USD |
138,051.1847 |
0.2120 USD |
0.2090 USD |
0.2180 USD |
0.2160 USD |
| 2023-06-15 |
0.2100 USD |
107,968.5594 |
0.2140 USD |
0.2080 USD |
0.2150 USD |
0.2130 USD |
| 2023-06-14 |
0.2180 USD |
216,035.8152 |
0.2210 USD |
0.2110 USD |
0.2230 USD |
0.2110 USD |
| 2023-06-13 |
0.2210 USD |
88,496.1728 |
0.2220 USD |
0.2180 USD |
0.2260 USD |
0.2210 USD |
| 2023-06-12 |
0.2230 USD |
90,147.9584 |
0.2260 USD |
0.2200 USD |
0.2280 USD |
0.2200 USD |
| 2023-06-11 |
0.2250 USD |
46,132.7884 |
0.2270 USD |
0.2240 USD |
0.2300 USD |
0.2260 USD |
| 2023-06-10 |
0.2290 USD |
394,595.7399 |
0.2600 USD |
0.2140 USD |
0.2600 USD |
0.2270 USD |
| 2023-06-09 |
0.2600 USD |
21,566.1391 |
0.2620 USD |
0.2550 USD |
0.2630 USD |
0.2600 USD |
| 2023-06-08 |
0.2620 USD |
40,088.4240 |
0.2620 USD |
0.2580 USD |
0.2640 USD |
0.2620 USD |
| 2023-06-07 |
0.2660 USD |
140,343.1047 |
0.2670 USD |
0.2610 USD |
0.2700 USD |
0.2630 USD |
| 2023-06-06 |
0.2620 USD |
141,594.3874 |
0.2670 USD |
0.2560 USD |
0.2750 USD |
0.2690 USD |
| 2023-06-05 |
0.2770 USD |
135,649.4627 |
0.2870 USD |
0.2640 USD |
0.3070 USD |
0.2640 USD |
| 2023-06-04 |
0.2840 USD |
62,741.1270 |
0.2810 USD |
0.2800 USD |
0.2880 USD |
0.2860 USD |
| 2023-06-03 |
0.2780 USD |
22,895.5165 |
0.2760 USD |
0.2750 USD |
0.2880 USD |
0.2760 USD |
| 2023-06-02 |
0.2740 USD |
37,615.1467 |
0.2720 USD |
0.2720 USD |
0.2770 USD |
0.2740 USD |
| 2023-06-01 |
0.2770 USD |
135,572.1638 |
0.2790 USD |
0.2730 USD |
0.2790 USD |
0.2730 USD |
| 2023-05-31 |
0.2800 USD |
63,610.4395 |
0.2860 USD |
0.2750 USD |
0.2910 USD |
0.2790 USD |
| 2023-05-30 |
0.2870 USD |
55,868.6239 |
0.2880 USD |
0.2840 USD |
0.2980 USD |
0.2900 USD |
| 2023-05-29 |
0.2910 USD |
77,868.0068 |
0.2890 USD |
0.2830 USD |
0.3210 USD |
0.2850 USD |
| 2023-05-28 |
0.2830 USD |
19,783.8344 |
0.2800 USD |
0.2780 USD |
0.2910 USD |
0.2910 USD |
| 2023-05-27 |
0.2760 USD |
36,195.2628 |
0.2740 USD |
0.2740 USD |
0.2800 USD |
0.2760 USD |
| 2023-05-26 |
0.2730 USD |
35,962.3978 |
0.2700 USD |
0.2690 USD |
0.2810 USD |
0.2750 USD |
| 2023-05-25 |
0.2690 USD |
35,505.5315 |
0.2690 USD |
0.2670 USD |
0.2770 USD |
0.2700 USD |
| 2023-05-24 |
0.2760 USD |
69,185.8854 |
0.2840 USD |
0.2700 USD |
0.2840 USD |
0.2710 USD |