Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-31 |
0.5250 USD |
60,728.6341 |
0.5230 USD |
0.5140 USD |
0.5350 USD |
0.5250 USD |
| 2022-08-30 |
0.5320 USD |
226,334.4373 |
0.5510 USD |
0.5150 USD |
0.5590 USD |
0.5220 USD |
| 2022-08-29 |
0.5470 USD |
76,033.3267 |
0.5290 USD |
0.5270 USD |
0.5550 USD |
0.5490 USD |
| 2022-08-28 |
0.5490 USD |
67,820.3300 |
0.5490 USD |
0.5390 USD |
0.5560 USD |
0.5390 USD |
| 2022-08-27 |
0.5500 USD |
131,783.2394 |
0.5510 USD |
0.5380 USD |
0.5620 USD |
0.5440 USD |
| 2022-08-26 |
0.5600 USD |
137,346.9504 |
0.6020 USD |
0.5460 USD |
0.6020 USD |
0.5460 USD |
| 2022-08-25 |
0.6060 USD |
23,764.8161 |
0.6000 USD |
0.5980 USD |
0.6120 USD |
0.5990 USD |
| 2022-08-24 |
0.6100 USD |
39,183.5676 |
0.6120 USD |
0.6010 USD |
0.6230 USD |
0.6200 USD |
| 2022-08-23 |
0.6120 USD |
166,458.8388 |
0.6180 USD |
0.5970 USD |
0.6220 USD |
0.6180 USD |
| 2022-08-22 |
0.6100 USD |
29,166.9187 |
0.6330 USD |
0.6000 USD |
0.6330 USD |
0.6080 USD |
| 2022-08-21 |
0.6280 USD |
51,156.3583 |
0.6180 USD |
0.6150 USD |
0.6420 USD |
0.6330 USD |
| 2022-08-20 |
0.6210 USD |
36,470.9429 |
0.6180 USD |
0.5960 USD |
0.6360 USD |
0.6090 USD |
| 2022-08-19 |
0.6080 USD |
196,245.7231 |
0.6400 USD |
0.5960 USD |
0.6420 USD |
0.6060 USD |
| 2022-08-18 |
0.6710 USD |
85,904.2017 |
0.6680 USD |
0.6570 USD |
0.6850 USD |
0.6670 USD |
| 2022-08-17 |
0.6780 USD |
115,269.4439 |
0.7010 USD |
0.6600 USD |
0.7180 USD |
0.6720 USD |
| 2022-08-16 |
0.7080 USD |
75,404.4924 |
0.7290 USD |
0.6940 USD |
0.7390 USD |
0.6980 USD |
| 2022-08-15 |
0.7000 USD |
98,893.9470 |
0.7050 USD |
0.6790 USD |
0.7300 USD |
0.7090 USD |
| 2022-08-14 |
0.7190 USD |
266,839.5229 |
0.7360 USD |
0.6880 USD |
0.7430 USD |
0.7010 USD |
| 2022-08-13 |
0.7460 USD |
94,662.6895 |
0.7410 USD |
0.7320 USD |
0.7730 USD |
0.7350 USD |
| 2022-08-12 |
0.7290 USD |
85,542.7976 |
0.7350 USD |
0.7120 USD |
0.7450 USD |
0.7330 USD |
| 2022-08-11 |
0.7630 USD |
80,555.0909 |
0.7540 USD |
0.7440 USD |
0.7860 USD |
0.7450 USD |
| 2022-08-10 |
0.7430 USD |
161,157.4201 |
0.7120 USD |
0.6980 USD |
0.7690 USD |
0.7600 USD |
| 2022-08-09 |
0.7340 USD |
208,429.4781 |
0.7640 USD |
0.6990 USD |
0.7720 USD |
0.7160 USD |
| 2022-08-08 |
0.7780 USD |
118,955.5840 |
0.7670 USD |
0.7620 USD |
0.8060 USD |
0.7640 USD |
| 2022-08-07 |
0.7590 USD |
65,007.5118 |
0.7550 USD |
0.7420 USD |
0.7770 USD |
0.7730 USD |
| 2022-08-06 |
0.7660 USD |
196,194.2549 |
0.7500 USD |
0.7400 USD |
0.7890 USD |
0.7690 USD |
| 2022-08-05 |
0.7460 USD |
105,496.8360 |
0.7340 USD |
0.7250 USD |
0.7830 USD |
0.7410 USD |
| 2022-08-04 |
0.7170 USD |
259,469.0436 |
0.6930 USD |
0.6910 USD |
0.7330 USD |
0.7310 USD |
| 2022-08-03 |
0.7050 USD |
142,821.3242 |
0.7040 USD |
0.6710 USD |
0.7180 USD |
0.6940 USD |
| 2022-08-02 |
0.6870 USD |
607,866.3434 |
0.7350 USD |
0.6000 USD |
0.8080 USD |
0.7070 USD |
| 2022-08-01 |
0.7760 USD |
181,475.9432 |
0.7960 USD |
0.7120 USD |
0.8470 USD |
0.7130 USD |
| 2022-07-31 |
0.8250 USD |
193,993.9535 |
0.8010 USD |
0.7980 USD |
0.8610 USD |
0.8030 USD |
| 2022-07-30 |
0.8280 USD |
522,287.7747 |
0.7790 USD |
0.7040 USD |
0.8810 USD |
0.8090 USD |
| 2022-07-29 |
0.7570 USD |
179,881.5851 |
0.7420 USD |
0.7330 USD |
0.7910 USD |
0.7640 USD |
| 2022-07-28 |
0.7320 USD |
316,401.0381 |
0.7060 USD |
0.6920 USD |
0.7660 USD |
0.7570 USD |
| 2022-07-27 |
0.6580 USD |
182,371.8175 |
0.6540 USD |
0.6400 USD |
0.6960 USD |
0.6850 USD |
| 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 |