Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
1.2130 USD |
207,444.4731 |
1.1840 USD |
1.1600 USD |
1.2600 USD |
1.2200 USD |
| 2022-05-21 |
1.1330 USD |
221,343.5463 |
1.1360 USD |
1.0950 USD |
1.2030 USD |
1.1640 USD |
| 2022-05-20 |
1.1810 USD |
524,101.7743 |
1.2030 USD |
1.0840 USD |
1.2510 USD |
1.1330 USD |
| 2022-05-19 |
1.1910 USD |
372,986.7281 |
1.1000 USD |
1.0930 USD |
1.2620 USD |
1.1980 USD |
| 2022-05-18 |
1.2770 USD |
481,729.3051 |
1.4000 USD |
1.1140 USD |
1.4270 USD |
1.1200 USD |
| 2022-05-17 |
1.3730 USD |
322,757.3349 |
1.2900 USD |
1.2900 USD |
1.4420 USD |
1.3940 USD |
| 2022-05-16 |
1.3040 USD |
318,499.8344 |
1.4100 USD |
1.2410 USD |
1.4100 USD |
1.3110 USD |
| 2022-05-15 |
1.2670 USD |
678,275.3597 |
1.2260 USD |
1.1920 USD |
1.4140 USD |
1.3900 USD |
| 2022-05-14 |
1.1540 USD |
558,345.7971 |
1.1990 USD |
1.0750 USD |
1.2610 USD |
1.2060 USD |
| 2022-05-13 |
1.3010 USD |
1,235,272.5546 |
1.1410 USD |
1.1220 USD |
1.4000 USD |
1.2240 USD |
| 2022-05-12 |
1.1210 USD |
1,452,871.5943 |
1.2250 USD |
1.0380 USD |
1.3090 USD |
1.1280 USD |
| 2022-05-11 |
1.3400 USD |
1,612,191.5157 |
1.7370 USD |
1.0730 USD |
1.7850 USD |
1.2900 USD |
| 2022-05-10 |
1.8340 USD |
635,394.5754 |
1.7000 USD |
1.6230 USD |
1.9770 USD |
1.7280 USD |
| 2022-05-09 |
1.8870 USD |
532,409.3454 |
2.1140 USD |
1.7200 USD |
2.1570 USD |
1.7530 USD |
| 2022-05-08 |
2.1370 USD |
91,132.5472 |
2.1860 USD |
2.0850 USD |
2.1890 USD |
2.1430 USD |
| 2022-05-07 |
2.2780 USD |
98,826.4523 |
2.3340 USD |
2.1740 USD |
2.3340 USD |
2.2280 USD |
| 2022-05-06 |
2.3160 USD |
344,941.8210 |
2.4340 USD |
2.2400 USD |
2.4340 USD |
2.3320 USD |
| 2022-05-05 |
2.6530 USD |
190,923.7324 |
2.7770 USD |
2.3640 USD |
2.8980 USD |
2.4370 USD |
| 2022-05-04 |
2.6570 USD |
285,991.6466 |
2.4480 USD |
2.4310 USD |
2.8460 USD |
2.7710 USD |
| 2022-05-03 |
2.4900 USD |
154,902.9303 |
2.4890 USD |
2.4130 USD |
2.5710 USD |
2.4520 USD |
| 2022-05-02 |
2.5360 USD |
160,636.7953 |
2.5200 USD |
2.4400 USD |
2.6320 USD |
2.5380 USD |
| 2022-05-01 |
2.4420 USD |
176,691.3668 |
2.4140 USD |
2.3530 USD |
2.5420 USD |
2.4840 USD |
| 2022-04-30 |
2.5810 USD |
123,052.4233 |
2.6450 USD |
2.4600 USD |
2.8190 USD |
2.4800 USD |
| 2022-04-29 |
2.7320 USD |
261,304.3447 |
2.9900 USD |
2.5820 USD |
2.9980 USD |
2.6180 USD |
| 2022-04-28 |
3.0840 USD |
117,168.4789 |
2.9910 USD |
2.9690 USD |
3.2300 USD |
3.0000 USD |
| 2022-04-27 |
3.0160 USD |
170,829.8143 |
3.0580 USD |
2.9160 USD |
3.0960 USD |
2.9710 USD |
| 2022-04-26 |
3.2020 USD |
131,474.9204 |
3.5270 USD |
3.0300 USD |
3.5740 USD |
3.0810 USD |
| 2022-04-25 |
3.2610 USD |
270,674.1266 |
3.2920 USD |
3.0000 USD |
3.5090 USD |
3.4930 USD |
| 2022-04-24 |
3.5200 USD |
114,902.6464 |
3.6470 USD |
3.3370 USD |
3.7020 USD |
3.3370 USD |
| 2022-04-23 |
3.6580 USD |
52,037.2861 |
3.7380 USD |
3.5800 USD |
3.7770 USD |
3.6730 USD |
| 2022-04-22 |
3.7690 USD |
237,612.4538 |
3.8890 USD |
3.6340 USD |
3.9750 USD |
3.7250 USD |
| 2022-04-21 |
4.0180 USD |
181,951.2369 |
4.0660 USD |
3.6800 USD |
4.4270 USD |
3.8770 USD |
| 2022-04-20 |
4.2060 USD |
150,491.7438 |
4.2440 USD |
4.0220 USD |
4.4600 USD |
4.1040 USD |
| 2022-04-19 |
4.1900 USD |
171,229.8667 |
4.1770 USD |
4.0180 USD |
4.3000 USD |
4.1930 USD |
| 2022-04-18 |
3.9490 USD |
214,320.9880 |
3.8790 USD |
3.6640 USD |
4.2000 USD |
4.1040 USD |
| 2022-04-17 |
4.0090 USD |
78,166.5542 |
4.2260 USD |
3.8650 USD |
4.2500 USD |
3.8650 USD |
| 2022-04-16 |
4.1590 USD |
127,768.9490 |
4.0340 USD |
3.9820 USD |
4.3000 USD |
4.2380 USD |
| 2022-04-15 |
3.9590 USD |
88,927.3957 |
3.7980 USD |
3.7950 USD |
4.1460 USD |
4.0080 USD |
| 2022-04-14 |
3.8970 USD |
280,461.7952 |
3.9670 USD |
3.7120 USD |
4.1690 USD |
3.7870 USD |
| 2022-04-13 |
3.7580 USD |
181,797.7580 |
3.6150 USD |
3.4340 USD |
4.2180 USD |
3.9470 USD |
| 2022-04-12 |
3.6390 USD |
244,005.7019 |
3.3910 USD |
3.3910 USD |
3.7680 USD |
3.5320 USD |
| 2022-04-11 |
3.6380 USD |
332,640.0084 |
3.9800 USD |
3.3840 USD |
3.9830 USD |
3.3860 USD |
| 2022-04-10 |
4.2020 USD |
269,390.5715 |
3.9130 USD |
3.9130 USD |
4.4820 USD |
4.0310 USD |
| 2022-04-09 |
3.8400 USD |
173,801.2245 |
3.7600 USD |
3.6980 USD |
3.9650 USD |
3.8620 USD |
| 2022-04-08 |
3.9610 USD |
425,008.1870 |
4.0860 USD |
3.7060 USD |
4.1460 USD |
3.7810 USD |
| 2022-04-07 |
3.9760 USD |
335,146.0169 |
3.7670 USD |
3.7100 USD |
4.1710 USD |
4.0380 USD |
| 2022-04-06 |
4.1240 USD |
466,125.4723 |
4.3370 USD |
3.8290 USD |
4.6850 USD |
3.9120 USD |
| 2022-04-05 |
4.9020 USD |
422,259.6116 |
5.0970 USD |
4.5030 USD |
5.4160 USD |
4.5660 USD |
| 2022-04-04 |
5.4320 USD |
770,064.2212 |
5.2150 USD |
4.8290 USD |
5.9880 USD |
5.1180 USD |
| 2022-04-03 |
4.9250 USD |
666,933.8232 |
5.0690 USD |
4.4350 USD |
5.4000 USD |
5.2430 USD |