Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
1.3790 USD |
100,637.3916 |
1.3670 USD |
1.3170 USD |
1.4280 USD |
1.3490 USD |
| 2022-06-05 |
1.3350 USD |
68,131.1492 |
1.3190 USD |
1.2950 USD |
1.3630 USD |
1.3490 USD |
| 2022-06-04 |
1.3120 USD |
99,240.0969 |
1.2940 USD |
1.2850 USD |
1.3390 USD |
1.3120 USD |
| 2022-06-03 |
1.3180 USD |
136,479.8654 |
1.3430 USD |
1.2530 USD |
1.3840 USD |
1.2940 USD |
| 2022-06-02 |
1.3170 USD |
210,734.4786 |
1.2340 USD |
1.2250 USD |
1.3840 USD |
1.3660 USD |
| 2022-06-01 |
1.2810 USD |
188,807.3720 |
1.3560 USD |
1.2120 USD |
1.3690 USD |
1.2410 USD |
| 2022-05-31 |
1.3550 USD |
164,554.8159 |
1.3990 USD |
1.2800 USD |
1.4080 USD |
1.3670 USD |
| 2022-05-30 |
1.3360 USD |
247,273.5090 |
1.2120 USD |
1.2070 USD |
1.5130 USD |
1.4110 USD |
| 2022-05-29 |
1.1940 USD |
69,888.8212 |
1.2120 USD |
1.1690 USD |
1.2310 USD |
1.2090 USD |
| 2022-05-28 |
1.1930 USD |
69,484.5956 |
1.1890 USD |
1.1720 USD |
1.2350 USD |
1.1940 USD |
| 2022-05-27 |
1.1910 USD |
302,088.3467 |
1.1720 USD |
1.1310 USD |
1.2380 USD |
1.1800 USD |
| 2022-05-26 |
1.2170 USD |
360,745.9545 |
1.3140 USD |
1.1530 USD |
1.3250 USD |
1.1950 USD |
| 2022-05-25 |
1.3600 USD |
559,752.7118 |
1.3830 USD |
1.2600 USD |
1.5720 USD |
1.3090 USD |
| 2022-05-24 |
1.2760 USD |
773,282.4446 |
1.1800 USD |
1.1270 USD |
1.4760 USD |
1.3580 USD |
| 2022-05-23 |
1.2620 USD |
308,423.6645 |
1.2300 USD |
1.1530 USD |
1.3100 USD |
1.1610 USD |