Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-16 |
2.3150 USD |
286,253.9560 |
2.2370 USD |
2.2140 USD |
2.4060 USD |
2.3860 USD |
| 2022-03-15 |
2.2590 USD |
166,931.7870 |
2.3880 USD |
2.1840 USD |
2.3880 USD |
2.2500 USD |
| 2022-03-14 |
2.2560 USD |
109,312.5913 |
2.2280 USD |
2.1870 USD |
2.4480 USD |
2.3550 USD |
| 2022-03-13 |
2.3370 USD |
128,983.5681 |
2.3820 USD |
2.2220 USD |
2.4490 USD |
2.2500 USD |
| 2022-03-12 |
2.4250 USD |
101,218.0364 |
2.4130 USD |
2.3890 USD |
2.4980 USD |
2.4050 USD |
| 2022-03-11 |
2.5270 USD |
215,712.9145 |
2.5370 USD |
2.4430 USD |
2.6410 USD |
2.4620 USD |
| 2022-03-10 |
2.5630 USD |
266,322.8602 |
2.6160 USD |
2.4070 USD |
2.9020 USD |
2.5300 USD |
| 2022-03-09 |
2.6780 USD |
146,670.7312 |
2.4640 USD |
2.4640 USD |
2.7990 USD |
2.6100 USD |
| 2022-03-08 |
2.5290 USD |
187,342.3392 |
2.5590 USD |
2.4000 USD |
2.6240 USD |
2.4670 USD |
| 2022-03-07 |
2.6290 USD |
116,577.8020 |
2.6910 USD |
2.5100 USD |
2.7670 USD |
2.6060 USD |
| 2022-03-06 |
2.8030 USD |
142,089.6958 |
2.9400 USD |
2.6500 USD |
3.0200 USD |
2.7840 USD |
| 2022-03-05 |
3.0970 USD |
140,729.7777 |
3.0290 USD |
2.9100 USD |
3.3500 USD |
2.9230 USD |
| 2022-03-04 |
3.1760 USD |
369,022.8739 |
3.0940 USD |
2.8500 USD |
3.4670 USD |
3.0900 USD |
| 2022-03-03 |
3.0960 USD |
447,938.0997 |
2.8970 USD |
2.7570 USD |
3.3580 USD |
3.0840 USD |
| 2022-03-02 |
2.7390 USD |
435,534.8340 |
2.6280 USD |
2.5170 USD |
3.0390 USD |
2.8980 USD |
| 2022-03-01 |
2.6060 USD |
113,618.7865 |
2.6780 USD |
2.5260 USD |
2.7140 USD |
2.6200 USD |
| 2022-02-28 |
2.4670 USD |
184,734.3059 |
2.3480 USD |
2.3000 USD |
2.6640 USD |
2.6310 USD |
| 2022-02-27 |
2.5210 USD |
236,667.4558 |
2.5770 USD |
2.3250 USD |
2.6480 USD |
2.4260 USD |
| 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 |