Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
2.5160 USD |
319,687.1387 |
2.3980 USD |
2.3290 USD |
3.1500 USD |
2.5850 USD |
| 2022-02-25 |
2.2530 USD |
157,643.5704 |
2.1710 USD |
2.1530 USD |
2.5000 USD |
2.3370 USD |
| 2022-02-24 |
2.0490 USD |
632,295.1536 |
2.2470 USD |
1.8890 USD |
2.2560 USD |
2.1570 USD |
| 2022-02-23 |
2.4100 USD |
291,204.3307 |
2.4290 USD |
2.2290 USD |
2.5870 USD |
2.2820 USD |
| 2022-02-22 |
2.3630 USD |
400,801.4852 |
2.3270 USD |
2.2080 USD |
2.6000 USD |
2.3730 USD |
| 2022-02-21 |
2.5940 USD |
627,716.3103 |
2.8330 USD |
2.3560 USD |
2.8880 USD |
2.3560 USD |
| 2022-02-20 |
2.4990 USD |
1,224,619.0992 |
3.6540 USD |
1.9670 USD |
3.6540 USD |
2.8870 USD |
| 2022-02-19 |
3.7330 USD |
70,909.0545 |
3.8870 USD |
3.5820 USD |
4.0000 USD |
3.6420 USD |
| 2022-02-18 |
4.2490 USD |
90,870.1807 |
4.3040 USD |
3.8290 USD |
4.5240 USD |
3.8940 USD |
| 2022-02-17 |
4.6650 USD |
131,175.2975 |
5.0340 USD |
4.2880 USD |
5.1370 USD |
4.3300 USD |
| 2022-02-16 |
5.1340 USD |
126,610.9915 |
5.1790 USD |
4.8900 USD |
5.4000 USD |
5.1050 USD |
| 2022-02-15 |
5.0960 USD |
140,273.4273 |
4.6660 USD |
4.6480 USD |
5.4070 USD |
5.1520 USD |
| 2022-02-14 |
4.6370 USD |
76,474.8345 |
4.7200 USD |
4.4830 USD |
4.7830 USD |
4.6660 USD |
| 2022-02-13 |
4.9240 USD |
52,247.5956 |
4.8600 USD |
4.6660 USD |
5.0080 USD |
4.6890 USD |
| 2022-02-12 |
5.0100 USD |
55,047.7345 |
5.1730 USD |
4.8000 USD |
5.2910 USD |
4.8000 USD |
| 2022-02-11 |
8.2050 USD |
186,872.9114 |
5.5300 USD |
5.3350 USD |
24.9900 USD |
5.3650 USD |
| 2022-02-10 |
5.7460 USD |
45,048.3606 |
5.8960 USD |
5.5100 USD |
5.9520 USD |
5.6100 USD |
| 2022-02-09 |
5.8500 USD |
62,652.7763 |
5.8410 USD |
5.6340 USD |
5.9810 USD |
5.9200 USD |
| 2022-02-08 |
6.0100 USD |
100,189.4460 |
6.2110 USD |
5.6230 USD |
6.3800 USD |
5.8050 USD |
| 2022-02-07 |
6.3090 USD |
111,335.0910 |
6.1410 USD |
6.0410 USD |
6.6370 USD |
6.2400 USD |
| 2022-02-06 |
6.4110 USD |
318,642.6781 |
5.7650 USD |
5.7610 USD |
6.7500 USD |
6.2200 USD |
| 2022-02-05 |
5.9010 USD |
142,464.5125 |
5.8460 USD |
5.6880 USD |
6.2050 USD |
5.7790 USD |
| 2022-02-04 |
5.4140 USD |
258,148.0779 |
4.7340 USD |
4.7340 USD |
6.2200 USD |
5.6720 USD |
| 2022-02-03 |
4.7590 USD |
67,243.8179 |
5.0870 USD |
4.6000 USD |
5.0870 USD |
4.7340 USD |
| 2022-02-02 |
5.1850 USD |
71,658.9610 |
5.3280 USD |
5.0100 USD |
5.5110 USD |
5.0740 USD |
| 2022-02-01 |
5.4380 USD |
69,122.0145 |
5.3800 USD |
5.2280 USD |
5.7480 USD |
5.3750 USD |
| 2022-01-31 |
5.4550 USD |
109,145.7833 |
5.6730 USD |
5.0720 USD |
5.7380 USD |
5.5110 USD |
| 2022-01-30 |
6.0990 USD |
48,551.3217 |
6.1830 USD |
5.7220 USD |
6.3780 USD |
5.7330 USD |
| 2022-01-29 |
6.3300 USD |
91,206.8145 |
6.4670 USD |
6.0900 USD |
6.5540 USD |
6.2460 USD |
| 2022-01-28 |
6.2410 USD |
78,790.4168 |
6.6570 USD |
6.0050 USD |
6.6570 USD |
6.3630 USD |
| 2022-01-27 |
6.8650 USD |
51,356.4227 |
7.2110 USD |
6.5100 USD |
7.3170 USD |
6.6410 USD |
| 2022-01-26 |
7.6190 USD |
92,881.2919 |
7.7450 USD |
7.0350 USD |
8.9000 USD |
7.1810 USD |
| 2022-01-25 |
7.4430 USD |
127,430.3651 |
7.4420 USD |
7.1050 USD |
7.9790 USD |
7.7690 USD |
| 2022-01-24 |
7.1460 USD |
211,471.0911 |
7.9260 USD |
6.5130 USD |
7.9260 USD |
7.5130 USD |
| 2022-01-23 |
8.2580 USD |
128,333.4789 |
7.4250 USD |
7.4090 USD |
8.7040 USD |
8.0100 USD |
| 2022-01-22 |
7.6410 USD |
190,956.0712 |
8.6470 USD |
6.7720 USD |
9.4950 USD |
7.3920 USD |
| 2022-01-21 |
9.2040 USD |
150,564.5640 |
9.7540 USD |
8.5030 USD |
10.0470 USD |
8.7760 USD |
| 2022-01-20 |
10.7140 USD |
136,500.0669 |
10.1840 USD |
9.9850 USD |
11.3880 USD |
9.9850 USD |
| 2022-01-19 |
9.8390 USD |
186,857.4661 |
9.1990 USD |
8.4190 USD |
11.0820 USD |
9.9420 USD |
| 2022-01-18 |
9.2800 USD |
223,425.8456 |
10.0610 USD |
8.6410 USD |
10.2600 USD |
9.2870 USD |
| 2022-01-17 |
10.1540 USD |
154,668.9617 |
10.5050 USD |
9.6320 USD |
11.1320 USD |
10.0340 USD |
| 2022-01-16 |
11.7660 USD |
147,693.9160 |
12.6500 USD |
10.6690 USD |
12.7920 USD |
10.9210 USD |
| 2022-01-15 |
13.2000 USD |
124,897.9515 |
13.3730 USD |
12.3910 USD |
14.2400 USD |
12.7340 USD |
| 2022-01-14 |
14.1910 USD |
361,266.1063 |
11.4400 USD |
11.2780 USD |
15.9900 USD |
13.4320 USD |
| 2022-01-13 |
12.1870 USD |
489,014.3717 |
8.9900 USD |
8.5590 USD |
14.6000 USD |
12.0510 USD |
| 2022-01-12 |
9.0210 USD |
515,742.1017 |
11.9010 USD |
8.2820 USD |
13.0000 USD |
8.9150 USD |
| 2022-01-11 |
13.9570 USD |
41,115.2966 |
20.0400 USD |
11.0000 USD |
20.0400 USD |
12.2920 USD |