Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.6450 USD |
113,223.7938 |
0.6610 USD |
0.6260 USD |
0.6620 USD |
0.6460 USD |
| 2022-07-25 |
0.6950 USD |
86,821.4263 |
0.7280 USD |
0.6700 USD |
0.7280 USD |
0.6840 USD |
| 2022-07-24 |
0.7210 USD |
81,505.5546 |
0.7010 USD |
0.6960 USD |
0.7410 USD |
0.7290 USD |
| 2022-07-23 |
0.7080 USD |
72,999.3192 |
0.7130 USD |
0.6790 USD |
0.7350 USD |
0.6950 USD |
| 2022-07-22 |
0.7500 USD |
177,867.4403 |
0.7320 USD |
0.7110 USD |
0.7810 USD |
0.7250 USD |
| 2022-07-21 |
0.7060 USD |
184,788.1668 |
0.7030 USD |
0.6760 USD |
0.7380 USD |
0.7370 USD |
| 2022-07-20 |
0.7520 USD |
438,684.7311 |
0.7650 USD |
0.6980 USD |
0.7980 USD |
0.7200 USD |
| 2022-07-19 |
0.7330 USD |
545,120.8889 |
0.6800 USD |
0.6540 USD |
0.9100 USD |
0.7700 USD |
| 2022-07-18 |
0.6620 USD |
359,518.4472 |
0.6090 USD |
0.6080 USD |
0.6930 USD |
0.6590 USD |
| 2022-07-17 |
0.6160 USD |
101,226.1284 |
0.6250 USD |
0.6090 USD |
0.6290 USD |
0.6210 USD |
| 2022-07-16 |
0.6250 USD |
288,080.6771 |
0.6090 USD |
0.5910 USD |
0.6500 USD |
0.6160 USD |
| 2022-07-15 |
0.6160 USD |
99,580.5163 |
0.6090 USD |
0.6010 USD |
0.6310 USD |
0.6130 USD |
| 2022-07-14 |
0.6030 USD |
100,717.4013 |
0.6010 USD |
0.5740 USD |
0.6180 USD |
0.6070 USD |
| 2022-07-13 |
0.5820 USD |
207,615.2441 |
0.5780 USD |
0.5530 USD |
0.6070 USD |
0.6010 USD |
| 2022-07-12 |
0.5950 USD |
47,579.0329 |
0.5990 USD |
0.5840 USD |
0.6070 USD |
0.5900 USD |
| 2022-07-11 |
0.6300 USD |
66,003.3551 |
0.6500 USD |
0.6100 USD |
0.6500 USD |
0.6100 USD |
| 2022-07-10 |
0.6710 USD |
99,978.3922 |
0.6790 USD |
0.6430 USD |
0.6790 USD |
0.6500 USD |
| 2022-07-09 |
0.6890 USD |
64,120.0037 |
0.6830 USD |
0.6770 USD |
0.6990 USD |
0.6910 USD |
| 2022-07-08 |
0.6810 USD |
91,821.4438 |
0.6950 USD |
0.6650 USD |
0.7030 USD |
0.6840 USD |
| 2022-07-07 |
0.6870 USD |
156,572.7505 |
0.6740 USD |
0.6570 USD |
0.7060 USD |
0.6890 USD |
| 2022-07-06 |
0.6690 USD |
94,061.3334 |
0.6770 USD |
0.6550 USD |
0.6810 USD |
0.6770 USD |
| 2022-07-05 |
0.6840 USD |
71,288.3706 |
0.6980 USD |
0.6560 USD |
0.7070 USD |
0.6780 USD |
| 2022-07-04 |
0.6810 USD |
99,078.0777 |
0.6710 USD |
0.6540 USD |
0.7000 USD |
0.6880 USD |
| 2022-07-03 |
0.6610 USD |
84,528.9134 |
0.6980 USD |
0.6530 USD |
0.6980 USD |
0.6710 USD |
| 2022-07-02 |
0.6670 USD |
232,914.8773 |
0.6380 USD |
0.6270 USD |
0.7080 USD |
0.6800 USD |
| 2022-07-01 |
0.6410 USD |
332,899.6577 |
0.6190 USD |
0.6080 USD |
0.7410 USD |
0.6440 USD |
| 2022-06-30 |
0.6000 USD |
148,672.0179 |
0.6330 USD |
0.5830 USD |
0.6340 USD |
0.5980 USD |
| 2022-06-29 |
0.6460 USD |
173,113.0877 |
0.6490 USD |
0.6240 USD |
0.6590 USD |
0.6440 USD |
| 2022-06-28 |
0.6770 USD |
166,806.5974 |
0.6870 USD |
0.6480 USD |
0.7150 USD |
0.6480 USD |
| 2022-06-27 |
0.7030 USD |
85,046.8131 |
0.6980 USD |
0.6790 USD |
0.7360 USD |
0.6940 USD |
| 2022-06-26 |
0.7630 USD |
671,651.8458 |
0.7120 USD |
0.7070 USD |
0.8040 USD |
0.7100 USD |
| 2022-06-25 |
0.7300 USD |
774,219.5841 |
0.6830 USD |
0.6630 USD |
0.9800 USD |
0.7080 USD |
| 2022-06-24 |
0.6700 USD |
169,880.1889 |
0.6450 USD |
0.6420 USD |
0.6840 USD |
0.6750 USD |
| 2022-06-23 |
0.6330 USD |
547,157.4723 |
0.6020 USD |
0.6020 USD |
0.6680 USD |
0.6400 USD |
| 2022-06-22 |
0.6260 USD |
1,106,130.8719 |
0.6470 USD |
0.6010 USD |
0.6500 USD |
0.6090 USD |
| 2022-06-21 |
0.6850 USD |
1,627,773.5824 |
0.6730 USD |
0.6450 USD |
0.7050 USD |
0.6500 USD |
| 2022-06-20 |
0.6630 USD |
759,115.6592 |
0.6530 USD |
0.6250 USD |
0.7250 USD |
0.6640 USD |
| 2022-06-19 |
0.6070 USD |
1,034,174.1857 |
0.6100 USD |
0.5820 USD |
0.6680 USD |
0.6550 USD |
| 2022-06-18 |
0.6230 USD |
1,678,070.4759 |
0.6980 USD |
0.5540 USD |
0.7120 USD |
0.6010 USD |
| 2022-06-17 |
0.6990 USD |
1,171,835.8398 |
0.8060 USD |
0.6730 USD |
0.8160 USD |
0.6830 USD |
| 2022-06-16 |
0.8330 USD |
283,633.9955 |
0.9000 USD |
0.7870 USD |
0.9070 USD |
0.8160 USD |
| 2022-06-15 |
0.8410 USD |
994,640.1780 |
0.8630 USD |
0.7730 USD |
0.9180 USD |
0.9050 USD |
| 2022-06-14 |
0.8870 USD |
291,970.5295 |
0.8580 USD |
0.8100 USD |
0.9380 USD |
0.8660 USD |
| 2022-06-13 |
0.8540 USD |
731,565.3561 |
0.9830 USD |
0.8010 USD |
0.9900 USD |
0.8480 USD |
| 2022-06-12 |
1.0350 USD |
254,302.2660 |
1.0720 USD |
0.9790 USD |
1.0790 USD |
0.9790 USD |
| 2022-06-11 |
1.1150 USD |
200,746.4836 |
1.1740 USD |
1.0470 USD |
1.1950 USD |
1.0590 USD |
| 2022-06-10 |
1.2110 USD |
243,989.4038 |
1.2510 USD |
1.1700 USD |
1.2750 USD |
1.1840 USD |
| 2022-06-09 |
1.2730 USD |
78,615.3083 |
1.2620 USD |
1.2530 USD |
1.3100 USD |
1.2670 USD |
| 2022-06-08 |
1.2940 USD |
331,258.0492 |
1.2900 USD |
1.2500 USD |
1.3460 USD |
1.2760 USD |
| 2022-06-07 |
1.2830 USD |
140,666.4474 |
1.3370 USD |
1.2270 USD |
1.3370 USD |
1.3190 USD |