Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.3390 USD |
73,155.5012 |
0.3480 USD |
0.3350 USD |
0.3490 USD |
0.3360 USD |
| 2022-12-23 |
0.3420 USD |
28,881.0359 |
0.3430 USD |
0.3350 USD |
0.3520 USD |
0.3440 USD |
| 2022-12-22 |
0.3360 USD |
94,041.9564 |
0.3370 USD |
0.3320 USD |
0.3450 USD |
0.3440 USD |
| 2022-12-21 |
0.3320 USD |
86,303.2421 |
0.3410 USD |
0.3210 USD |
0.3410 USD |
0.3360 USD |
| 2022-12-20 |
0.3420 USD |
139,394.8281 |
0.3370 USD |
0.3270 USD |
0.3490 USD |
0.3400 USD |
| 2022-12-19 |
0.3400 USD |
102,175.7890 |
0.3500 USD |
0.3340 USD |
0.3510 USD |
0.3370 USD |
| 2022-12-18 |
0.3490 USD |
28,338.5180 |
0.3510 USD |
0.3460 USD |
0.3530 USD |
0.3510 USD |
| 2022-12-17 |
0.3430 USD |
70,235.0275 |
0.3460 USD |
0.3390 USD |
0.3480 USD |
0.3460 USD |
| 2022-12-16 |
0.3550 USD |
139,241.6230 |
0.3650 USD |
0.3410 USD |
0.3730 USD |
0.3420 USD |
| 2022-12-15 |
0.3700 USD |
53,963.5698 |
0.3830 USD |
0.3570 USD |
0.3830 USD |
0.3640 USD |
| 2022-12-14 |
0.3850 USD |
170,662.2006 |
0.3860 USD |
0.3770 USD |
0.3930 USD |
0.3790 USD |
| 2022-12-13 |
0.3990 USD |
877,473.0744 |
0.3910 USD |
0.3690 USD |
0.4240 USD |
0.3860 USD |
| 2022-12-12 |
0.3860 USD |
92,486.4979 |
0.4040 USD |
0.3830 USD |
0.4040 USD |
0.3900 USD |
| 2022-12-11 |
0.4060 USD |
50,627.9935 |
0.4270 USD |
0.4020 USD |
0.4270 USD |
0.4020 USD |
| 2022-12-10 |
0.4130 USD |
18,118.1396 |
0.4090 USD |
0.4030 USD |
0.4490 USD |
0.4070 USD |
| 2022-12-09 |
0.4200 USD |
377,580.8177 |
0.4180 USD |
0.4110 USD |
0.4790 USD |
0.4120 USD |
| 2022-12-08 |
0.4210 USD |
235,080.3808 |
0.4170 USD |
0.4140 USD |
0.4350 USD |
0.4210 USD |
| 2022-12-07 |
0.4170 USD |
335,938.4342 |
0.4180 USD |
0.3950 USD |
0.4320 USD |
0.4170 USD |
| 2022-12-06 |
0.4200 USD |
295,599.8013 |
0.4010 USD |
0.4000 USD |
0.4460 USD |
0.4130 USD |
| 2022-12-05 |
0.4120 USD |
160,954.5105 |
0.4050 USD |
0.3970 USD |
0.4200 USD |
0.3990 USD |
| 2022-12-04 |
0.4010 USD |
54,213.4283 |
0.4040 USD |
0.3950 USD |
0.4250 USD |
0.4050 USD |
| 2022-12-03 |
0.4270 USD |
614,741.3056 |
0.4140 USD |
0.4000 USD |
0.4550 USD |
0.4000 USD |
| 2022-12-02 |
0.4060 USD |
650,434.6722 |
0.3670 USD |
0.3660 USD |
0.4400 USD |
0.4040 USD |
| 2022-12-01 |
0.3650 USD |
256,910.8870 |
0.3580 USD |
0.3530 USD |
0.3740 USD |
0.3650 USD |
| 2022-11-30 |
0.3580 USD |
159,406.2807 |
0.3540 USD |
0.3530 USD |
0.3620 USD |
0.3610 USD |
| 2022-11-29 |
0.3500 USD |
267,476.7878 |
0.3390 USD |
0.3380 USD |
0.3550 USD |
0.3500 USD |
| 2022-11-28 |
0.3470 USD |
183,532.3203 |
0.3600 USD |
0.3370 USD |
0.3820 USD |
0.3390 USD |
| 2022-11-27 |
0.3620 USD |
351,208.2312 |
0.3490 USD |
0.3460 USD |
0.3720 USD |
0.3590 USD |
| 2022-11-26 |
0.3490 USD |
253,715.0276 |
0.3490 USD |
0.3420 USD |
0.3560 USD |
0.3480 USD |
| 2022-11-25 |
0.3440 USD |
173,983.1804 |
0.3510 USD |
0.3400 USD |
0.3510 USD |
0.3460 USD |
| 2022-11-24 |
0.3530 USD |
242,237.9079 |
0.3520 USD |
0.3440 USD |
0.3610 USD |
0.3500 USD |
| 2022-11-23 |
0.3480 USD |
311,080.5032 |
0.3330 USD |
0.3300 USD |
0.3680 USD |
0.3440 USD |
| 2022-11-22 |
0.3250 USD |
276,797.8875 |
0.3250 USD |
0.3160 USD |
0.3340 USD |
0.3320 USD |
| 2022-11-21 |
0.3240 USD |
205,835.8192 |
0.3340 USD |
0.3190 USD |
0.3340 USD |
0.3200 USD |
| 2022-11-20 |
0.3470 USD |
183,030.6590 |
0.3570 USD |
0.3350 USD |
0.3660 USD |
0.3360 USD |
| 2022-11-19 |
0.3580 USD |
93,118.5419 |
0.3610 USD |
0.3530 USD |
0.3620 USD |
0.3580 USD |
| 2022-11-18 |
0.3570 USD |
89,438.6490 |
0.3570 USD |
0.3540 USD |
0.3630 USD |
0.3590 USD |
| 2022-11-17 |
0.3570 USD |
190,191.2899 |
0.3610 USD |
0.3530 USD |
0.3620 USD |
0.3570 USD |
| 2022-11-16 |
0.3550 USD |
105,153.3099 |
0.3740 USD |
0.3500 USD |
0.3740 USD |
0.3620 USD |
| 2022-11-15 |
0.3760 USD |
104,654.6118 |
0.3580 USD |
0.3550 USD |
0.4040 USD |
0.3750 USD |
| 2022-11-14 |
0.3510 USD |
392,691.1148 |
0.3510 USD |
0.3380 USD |
0.3700 USD |
0.3510 USD |
| 2022-11-13 |
0.3660 USD |
309,035.0808 |
0.3700 USD |
0.3540 USD |
0.3780 USD |
0.3560 USD |
| 2022-11-12 |
0.3670 USD |
222,761.1146 |
0.3720 USD |
0.3550 USD |
0.3800 USD |
0.3770 USD |
| 2022-11-11 |
0.3820 USD |
290,164.9193 |
0.4020 USD |
0.3600 USD |
0.4050 USD |
0.3720 USD |
| 2022-11-10 |
0.3950 USD |
457,263.7494 |
0.3660 USD |
0.3620 USD |
0.4160 USD |
0.4070 USD |
| 2022-11-09 |
0.3980 USD |
1,477,206.9104 |
0.4400 USD |
0.3540 USD |
0.4490 USD |
0.3610 USD |
| 2022-11-08 |
0.4530 USD |
870,716.2873 |
0.5080 USD |
0.4040 USD |
0.5160 USD |
0.4400 USD |
| 2022-11-07 |
0.5050 USD |
396,322.6360 |
0.4960 USD |
0.4920 USD |
0.5150 USD |
0.5060 USD |
| 2022-11-06 |
0.5210 USD |
65,426.0768 |
0.5380 USD |
0.5030 USD |
0.5380 USD |
0.5030 USD |
| 2022-11-05 |
0.5340 USD |
258,400.0986 |
0.5330 USD |
0.5210 USD |
0.5420 USD |
0.5390 USD |