Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.3710 USD |
97,911.7518 |
0.3710 USD |
0.3610 USD |
0.3810 USD |
0.3690 USD |
| 2023-04-02 |
0.3770 USD |
143,869.0020 |
0.3790 USD |
0.3670 USD |
0.3840 USD |
0.3710 USD |
| 2023-04-01 |
0.3810 USD |
40,738.5982 |
0.3850 USD |
0.3750 USD |
0.3880 USD |
0.3790 USD |
| 2023-03-31 |
0.3760 USD |
139,542.6553 |
0.3690 USD |
0.3650 USD |
0.3860 USD |
0.3860 USD |
| 2023-03-30 |
0.3670 USD |
42,857.2570 |
0.3750 USD |
0.3600 USD |
0.3780 USD |
0.3680 USD |
| 2023-03-29 |
0.3720 USD |
95,106.8123 |
0.3640 USD |
0.3630 USD |
0.3780 USD |
0.3750 USD |
| 2023-03-28 |
0.3570 USD |
74,109.6956 |
0.3610 USD |
0.3520 USD |
0.3650 USD |
0.3610 USD |
| 2023-03-27 |
0.3650 USD |
274,874.2013 |
0.3780 USD |
0.3550 USD |
0.3810 USD |
0.3600 USD |
| 2023-03-26 |
0.3740 USD |
244,894.7408 |
0.3690 USD |
0.3660 USD |
0.3810 USD |
0.3750 USD |
| 2023-03-25 |
0.3690 USD |
45,304.6227 |
0.3760 USD |
0.3660 USD |
0.3770 USD |
0.3690 USD |
| 2023-03-24 |
0.3800 USD |
91,180.3024 |
0.3920 USD |
0.3730 USD |
0.3930 USD |
0.3760 USD |
| 2023-03-23 |
0.3890 USD |
215,115.3553 |
0.3800 USD |
0.3770 USD |
0.3980 USD |
0.3900 USD |
| 2023-03-22 |
0.3820 USD |
114,237.7561 |
0.3980 USD |
0.3660 USD |
0.3980 USD |
0.3760 USD |
| 2023-03-21 |
0.3890 USD |
190,509.3989 |
0.3890 USD |
0.3820 USD |
0.4020 USD |
0.3960 USD |
| 2023-03-20 |
0.4050 USD |
194,762.5645 |
0.4240 USD |
0.3900 USD |
0.4240 USD |
0.3910 USD |
| 2023-03-19 |
0.4240 USD |
113,013.1046 |
0.4170 USD |
0.4110 USD |
0.4340 USD |
0.4270 USD |
| 2023-03-18 |
0.4310 USD |
108,283.0729 |
0.4270 USD |
0.4140 USD |
0.4630 USD |
0.4150 USD |
| 2023-03-17 |
0.4150 USD |
109,077.2751 |
0.4100 USD |
0.3970 USD |
0.4480 USD |
0.4200 USD |
| 2023-03-16 |
0.4010 USD |
119,346.5653 |
0.4070 USD |
0.3930 USD |
0.4410 USD |
0.4020 USD |
| 2023-03-15 |
0.4140 USD |
94,756.1034 |
0.4260 USD |
0.4040 USD |
0.4390 USD |
0.4080 USD |
| 2023-03-14 |
0.4220 USD |
277,946.8489 |
0.4070 USD |
0.3940 USD |
0.4890 USD |
0.4220 USD |
| 2023-03-13 |
0.3970 USD |
426,099.6674 |
0.3770 USD |
0.3770 USD |
0.4650 USD |
0.4070 USD |
| 2023-03-12 |
0.3580 USD |
161,655.1686 |
0.3540 USD |
0.3400 USD |
0.3790 USD |
0.3790 USD |
| 2023-03-11 |
0.3540 USD |
202,633.4377 |
0.3590 USD |
0.3280 USD |
0.3680 USD |
0.3560 USD |
| 2023-03-10 |
0.3530 USD |
508,534.2437 |
0.3680 USD |
0.3360 USD |
0.3690 USD |
0.3540 USD |
| 2023-03-09 |
0.3730 USD |
493,053.4588 |
0.3830 USD |
0.3600 USD |
0.3890 USD |
0.3700 USD |
| 2023-03-08 |
0.3850 USD |
88,468.2724 |
0.3940 USD |
0.3790 USD |
0.3960 USD |
0.3870 USD |
| 2023-03-07 |
0.3950 USD |
154,913.2152 |
0.4000 USD |
0.3850 USD |
0.4070 USD |
0.3910 USD |
| 2023-03-06 |
0.4020 USD |
83,562.1490 |
0.4020 USD |
0.3970 USD |
0.4090 USD |
0.4020 USD |
| 2023-03-05 |
0.4090 USD |
112,178.3679 |
0.4050 USD |
0.4030 USD |
0.4180 USD |
0.4050 USD |
| 2023-03-04 |
0.4070 USD |
150,203.2591 |
0.4120 USD |
0.3950 USD |
0.4120 USD |
0.3970 USD |
| 2023-03-03 |
0.4130 USD |
132,720.0987 |
0.4300 USD |
0.4040 USD |
0.4310 USD |
0.4090 USD |
| 2023-03-02 |
0.4250 USD |
66,820.1657 |
0.4340 USD |
0.4170 USD |
0.4360 USD |
0.4330 USD |
| 2023-03-01 |
0.4320 USD |
97,544.8516 |
0.4270 USD |
0.4230 USD |
0.4420 USD |
0.4300 USD |
| 2023-02-28 |
0.4390 USD |
128,383.7705 |
0.4460 USD |
0.4290 USD |
0.4480 USD |
0.4310 USD |
| 2023-02-27 |
0.4450 USD |
127,579.7956 |
0.4570 USD |
0.4370 USD |
0.4630 USD |
0.4440 USD |
| 2023-02-26 |
0.4500 USD |
69,334.4898 |
0.4370 USD |
0.4330 USD |
0.4640 USD |
0.4550 USD |
| 2023-02-25 |
0.4360 USD |
654,396.8357 |
0.4570 USD |
0.4190 USD |
0.4610 USD |
0.4340 USD |
| 2023-02-24 |
0.4650 USD |
190,192.8371 |
0.5000 USD |
0.4480 USD |
0.5010 USD |
0.4550 USD |
| 2023-02-23 |
0.4920 USD |
117,685.7827 |
0.4950 USD |
0.4840 USD |
0.5070 USD |
0.4910 USD |
| 2023-02-22 |
0.4800 USD |
98,249.5962 |
0.5030 USD |
0.4610 USD |
0.5040 USD |
0.4830 USD |
| 2023-02-21 |
0.5080 USD |
269,593.1129 |
0.5410 USD |
0.4890 USD |
0.5480 USD |
0.4940 USD |
| 2023-02-20 |
0.5370 USD |
431,056.3060 |
0.5020 USD |
0.4850 USD |
0.5590 USD |
0.5400 USD |
| 2023-02-19 |
0.5130 USD |
173,914.8970 |
0.5050 USD |
0.4960 USD |
0.5350 USD |
0.5030 USD |
| 2023-02-18 |
0.5040 USD |
395,653.5906 |
0.4740 USD |
0.4740 USD |
0.5200 USD |
0.5050 USD |
| 2023-02-17 |
0.4680 USD |
300,167.7797 |
0.4280 USD |
0.4270 USD |
0.4980 USD |
0.4740 USD |
| 2023-02-16 |
0.4680 USD |
322,188.1799 |
0.4680 USD |
0.4470 USD |
0.4830 USD |
0.4470 USD |
| 2023-02-15 |
0.4530 USD |
290,143.1536 |
0.4450 USD |
0.4360 USD |
0.4750 USD |
0.4690 USD |
| 2023-02-14 |
0.4240 USD |
200,954.8752 |
0.4140 USD |
0.4030 USD |
0.4550 USD |
0.4510 USD |
| 2023-02-13 |
0.4100 USD |
298,808.0346 |
0.4300 USD |
0.4000 USD |
0.4310 USD |
0.4090 USD |