Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-20 |
0.4680 USD |
174,593.3938 |
0.4660 USD |
0.4590 USD |
0.4740 USD |
0.4690 USD |
| 2022-10-19 |
0.4760 USD |
157,455.9158 |
0.4820 USD |
0.4690 USD |
0.4850 USD |
0.4760 USD |
| 2022-10-18 |
0.4720 USD |
261,962.1026 |
0.4800 USD |
0.4640 USD |
0.4820 USD |
0.4770 USD |
| 2022-10-17 |
0.4690 USD |
374,620.7413 |
0.4640 USD |
0.4540 USD |
0.4850 USD |
0.4790 USD |
| 2022-10-16 |
0.4910 USD |
595,294.0730 |
0.4550 USD |
0.4550 USD |
0.5490 USD |
0.4670 USD |
| 2022-10-15 |
0.4440 USD |
125,663.1630 |
0.4300 USD |
0.4290 USD |
0.4640 USD |
0.4520 USD |
| 2022-10-14 |
0.4410 USD |
124,822.0237 |
0.4370 USD |
0.4270 USD |
0.4490 USD |
0.4320 USD |
| 2022-10-13 |
0.4330 USD |
182,764.9283 |
0.4550 USD |
0.4160 USD |
0.4580 USD |
0.4420 USD |
| 2022-10-12 |
0.4560 USD |
100,028.1659 |
0.4640 USD |
0.4490 USD |
0.4640 USD |
0.4570 USD |
| 2022-10-11 |
0.4630 USD |
97,484.3583 |
0.4660 USD |
0.4530 USD |
0.4740 USD |
0.4560 USD |
| 2022-10-10 |
0.4810 USD |
130,851.9787 |
0.4920 USD |
0.4720 USD |
0.4990 USD |
0.4720 USD |
| 2022-10-09 |
0.4940 USD |
131,717.7081 |
0.4890 USD |
0.4890 USD |
0.5050 USD |
0.4890 USD |
| 2022-10-08 |
0.4910 USD |
199,567.1423 |
0.4850 USD |
0.4790 USD |
0.5100 USD |
0.4900 USD |
| 2022-10-07 |
0.4710 USD |
101,631.6704 |
0.4860 USD |
0.4640 USD |
0.4860 USD |
0.4800 USD |
| 2022-10-06 |
0.4980 USD |
331,052.3715 |
0.4700 USD |
0.4690 USD |
0.5370 USD |
0.4870 USD |
| 2022-10-05 |
0.4620 USD |
83,054.0764 |
0.4720 USD |
0.4540 USD |
0.4720 USD |
0.4700 USD |
| 2022-10-04 |
0.4820 USD |
158,020.1430 |
0.4600 USD |
0.4550 USD |
0.6200 USD |
0.4680 USD |
| 2022-10-03 |
0.4560 USD |
98,159.2921 |
0.4540 USD |
0.4400 USD |
0.4640 USD |
0.4630 USD |
| 2022-10-02 |
0.4620 USD |
234,291.4454 |
0.4740 USD |
0.4540 USD |
0.4840 USD |
0.4540 USD |
| 2022-10-01 |
0.4510 USD |
63,616.6720 |
0.4440 USD |
0.4410 USD |
0.4680 USD |
0.4660 USD |
| 2022-09-30 |
0.4420 USD |
93,899.4467 |
0.4510 USD |
0.4240 USD |
0.4580 USD |
0.4410 USD |
| 2022-09-29 |
0.4570 USD |
156,379.6197 |
0.4580 USD |
0.4450 USD |
0.4710 USD |
0.4540 USD |
| 2022-09-28 |
0.4500 USD |
54,047.2983 |
0.4620 USD |
0.4410 USD |
0.4620 USD |
0.4540 USD |
| 2022-09-27 |
0.4660 USD |
207,172.1926 |
0.4680 USD |
0.4520 USD |
0.4870 USD |
0.4610 USD |
| 2022-09-26 |
0.4630 USD |
82,173.6932 |
0.4660 USD |
0.4470 USD |
0.4820 USD |
0.4610 USD |
| 2022-09-25 |
0.4700 USD |
177,352.9968 |
0.4550 USD |
0.4530 USD |
0.4870 USD |
0.4690 USD |
| 2022-09-24 |
0.4610 USD |
26,199.2476 |
0.4630 USD |
0.4550 USD |
0.4670 USD |
0.4600 USD |
| 2022-09-23 |
0.4590 USD |
48,760.4772 |
0.4700 USD |
0.4480 USD |
0.4730 USD |
0.4650 USD |
| 2022-09-22 |
0.4620 USD |
136,217.3348 |
0.4410 USD |
0.4400 USD |
0.4730 USD |
0.4700 USD |
| 2022-09-21 |
0.4550 USD |
325,028.9744 |
0.4560 USD |
0.4390 USD |
0.4750 USD |
0.4390 USD |
| 2022-09-20 |
0.4650 USD |
237,499.5751 |
0.4690 USD |
0.4580 USD |
0.4790 USD |
0.4580 USD |
| 2022-09-19 |
0.4670 USD |
184,477.9561 |
0.4750 USD |
0.4540 USD |
0.4840 USD |
0.4770 USD |
| 2022-09-18 |
0.5000 USD |
178,367.7254 |
0.5130 USD |
0.4730 USD |
0.5220 USD |
0.4760 USD |
| 2022-09-17 |
0.5110 USD |
227,134.3865 |
0.4920 USD |
0.4920 USD |
0.5320 USD |
0.5100 USD |
| 2022-09-16 |
0.4840 USD |
86,743.1918 |
0.4830 USD |
0.4750 USD |
0.4960 USD |
0.4960 USD |
| 2022-09-15 |
0.4990 USD |
92,313.0351 |
0.5130 USD |
0.4850 USD |
0.5130 USD |
0.4850 USD |
| 2022-09-14 |
0.5050 USD |
279,710.2956 |
0.5190 USD |
0.4940 USD |
0.5240 USD |
0.5050 USD |
| 2022-09-13 |
0.5520 USD |
324,277.8119 |
0.5600 USD |
0.5180 USD |
0.5710 USD |
0.5220 USD |
| 2022-09-12 |
0.5950 USD |
332,362.0458 |
0.5940 USD |
0.5680 USD |
0.6270 USD |
0.5700 USD |
| 2022-09-11 |
0.5820 USD |
270,024.1148 |
0.5660 USD |
0.5620 USD |
0.6060 USD |
0.5950 USD |
| 2022-09-10 |
0.5730 USD |
317,435.2399 |
0.5640 USD |
0.5440 USD |
0.6060 USD |
0.5660 USD |
| 2022-09-09 |
0.5300 USD |
585,885.3961 |
0.5010 USD |
0.5000 USD |
0.6000 USD |
0.5940 USD |
| 2022-09-08 |
0.4950 USD |
551,294.8748 |
0.4930 USD |
0.4810 USD |
0.5040 USD |
0.4940 USD |
| 2022-09-07 |
0.4850 USD |
83,232.1122 |
0.4760 USD |
0.4700 USD |
0.5050 USD |
0.5000 USD |
| 2022-09-06 |
0.5130 USD |
98,592.8721 |
0.5250 USD |
0.4820 USD |
0.5260 USD |
0.4830 USD |
| 2022-09-05 |
0.5160 USD |
59,741.1146 |
0.5230 USD |
0.5110 USD |
0.5250 USD |
0.5190 USD |
| 2022-09-04 |
0.5230 USD |
35,115.0917 |
0.5250 USD |
0.5180 USD |
0.5280 USD |
0.5250 USD |
| 2022-09-03 |
0.5240 USD |
46,094.6243 |
0.5320 USD |
0.5210 USD |
0.5320 USD |
0.5230 USD |
| 2022-09-02 |
0.5360 USD |
248,514.5111 |
0.5260 USD |
0.5210 USD |
0.5660 USD |
0.5380 USD |
| 2022-09-01 |
0.5200 USD |
137,987.0272 |
0.5260 USD |
0.5120 USD |
0.5300 USD |
0.5270 USD |