Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-09 |
0.2950 USD |
154,946.7457 |
0.2940 USD |
0.2900 USD |
0.3290 USD |
0.2940 USD |
| 2023-05-08 |
0.2980 USD |
387,763.6870 |
0.3210 USD |
0.2870 USD |
0.3210 USD |
0.2920 USD |
| 2023-05-07 |
0.3260 USD |
118,739.7227 |
0.3230 USD |
0.3200 USD |
0.3480 USD |
0.3230 USD |
| 2023-05-06 |
0.3250 USD |
57,706.1768 |
0.3360 USD |
0.3200 USD |
0.3360 USD |
0.3240 USD |
| 2023-05-05 |
0.3340 USD |
53,107.8796 |
0.3280 USD |
0.3280 USD |
0.3390 USD |
0.3350 USD |
| 2023-05-04 |
0.3320 USD |
21,453.5764 |
0.3350 USD |
0.3270 USD |
0.3360 USD |
0.3270 USD |
| 2023-05-03 |
0.3290 USD |
152,363.4635 |
0.3320 USD |
0.3240 USD |
0.3370 USD |
0.3360 USD |
| 2023-05-02 |
0.3320 USD |
61,788.5905 |
0.3320 USD |
0.3290 USD |
0.3360 USD |
0.3350 USD |
| 2023-05-01 |
0.3370 USD |
176,070.7376 |
0.3450 USD |
0.3270 USD |
0.3490 USD |
0.3300 USD |
| 2023-04-30 |
0.3490 USD |
33,844.5480 |
0.3530 USD |
0.3440 USD |
0.3560 USD |
0.3480 USD |
| 2023-04-29 |
0.3530 USD |
30,002.5201 |
0.3510 USD |
0.3500 USD |
0.3560 USD |
0.3540 USD |
| 2023-04-28 |
0.3510 USD |
43,859.4731 |
0.3530 USD |
0.3460 USD |
0.3560 USD |
0.3520 USD |
| 2023-04-27 |
0.3490 USD |
195,519.7137 |
0.3510 USD |
0.3240 USD |
0.3590 USD |
0.3560 USD |
| 2023-04-26 |
0.3620 USD |
116,097.8594 |
0.3590 USD |
0.3430 USD |
0.3690 USD |
0.3450 USD |
| 2023-04-25 |
0.3560 USD |
116,393.8428 |
0.3520 USD |
0.3460 USD |
0.3640 USD |
0.3630 USD |
| 2023-04-24 |
0.3540 USD |
37,592.3733 |
0.3600 USD |
0.3490 USD |
0.3610 USD |
0.3510 USD |
| 2023-04-23 |
0.3610 USD |
105,845.5993 |
0.3630 USD |
0.3540 USD |
0.3660 USD |
0.3580 USD |
| 2023-04-22 |
0.3690 USD |
147,573.9579 |
0.3610 USD |
0.3570 USD |
0.3800 USD |
0.3680 USD |
| 2023-04-21 |
0.3560 USD |
334,516.8082 |
0.3530 USD |
0.3400 USD |
0.3770 USD |
0.3770 USD |
| 2023-04-20 |
0.3600 USD |
39,525.0370 |
0.3710 USD |
0.3500 USD |
0.3720 USD |
0.3530 USD |
| 2023-04-19 |
0.3790 USD |
149,846.8814 |
0.4030 USD |
0.3650 USD |
0.4030 USD |
0.3650 USD |
| 2023-04-18 |
0.4030 USD |
103,618.8475 |
0.4000 USD |
0.3950 USD |
0.4080 USD |
0.4050 USD |
| 2023-04-17 |
0.3980 USD |
221,567.4776 |
0.4110 USD |
0.3810 USD |
0.4130 USD |
0.4000 USD |
| 2023-04-16 |
0.4060 USD |
70,439.0817 |
0.4120 USD |
0.4000 USD |
0.4130 USD |
0.4120 USD |
| 2023-04-15 |
0.4040 USD |
167,925.0028 |
0.3900 USD |
0.3840 USD |
0.4130 USD |
0.4070 USD |
| 2023-04-14 |
0.3930 USD |
140,193.6517 |
0.3920 USD |
0.3820 USD |
0.4030 USD |
0.3920 USD |
| 2023-04-13 |
0.3850 USD |
188,679.7552 |
0.3780 USD |
0.3760 USD |
0.3930 USD |
0.3900 USD |
| 2023-04-12 |
0.3750 USD |
125,472.2542 |
0.3780 USD |
0.3680 USD |
0.3830 USD |
0.3750 USD |
| 2023-04-11 |
0.3780 USD |
132,950.3005 |
0.3770 USD |
0.3750 USD |
0.3830 USD |
0.3790 USD |
| 2023-04-10 |
0.3730 USD |
55,268.3836 |
0.3730 USD |
0.3680 USD |
0.3790 USD |
0.3790 USD |
| 2023-04-09 |
0.3690 USD |
61,925.2371 |
0.3720 USD |
0.3630 USD |
0.3760 USD |
0.3740 USD |
| 2023-04-08 |
0.3710 USD |
20,593.6842 |
0.3710 USD |
0.3680 USD |
0.3760 USD |
0.3720 USD |
| 2023-04-07 |
0.3730 USD |
36,663.0344 |
0.3800 USD |
0.3700 USD |
0.3800 USD |
0.3700 USD |
| 2023-04-06 |
0.3840 USD |
35,433.3227 |
0.3900 USD |
0.3780 USD |
0.3900 USD |
0.3790 USD |
| 2023-04-05 |
0.3860 USD |
88,554.0784 |
0.3890 USD |
0.3810 USD |
0.3910 USD |
0.3890 USD |
| 2023-04-04 |
0.3820 USD |
97,482.9105 |
0.3740 USD |
0.3730 USD |
0.3890 USD |
0.3880 USD |
| 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 |