Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
0.1650 USD |
327,757.7834 |
0.1610 USD |
0.1600 USD |
0.1670 USD |
0.1650 USD |
| 2024-09-16 |
0.1600 USD |
52,105.4656 |
0.1640 USD |
0.1570 USD |
0.1650 USD |
0.1590 USD |
| 2024-09-15 |
0.1720 USD |
35,393.4764 |
0.1700 USD |
0.1700 USD |
0.1760 USD |
0.1710 USD |
| 2024-09-14 |
0.1690 USD |
43,402.4936 |
0.1740 USD |
0.1690 USD |
0.1740 USD |
0.1700 USD |
| 2024-09-13 |
0.1720 USD |
299,812.0625 |
0.1700 USD |
0.1650 USD |
0.1800 USD |
0.1770 USD |
| 2024-09-12 |
0.1710 USD |
62,554.4794 |
0.1640 USD |
0.1620 USD |
0.1810 USD |
0.1680 USD |
| 2024-09-11 |
0.1570 USD |
157,262.3769 |
0.1590 USD |
0.1540 USD |
0.1650 USD |
0.1610 USD |
| 2024-09-10 |
0.1600 USD |
108,209.0081 |
0.1600 USD |
0.1580 USD |
0.1670 USD |
0.1610 USD |
| 2024-09-09 |
0.1600 USD |
319,846.0667 |
0.1550 USD |
0.1540 USD |
0.1680 USD |
0.1610 USD |
| 2024-09-08 |
0.1520 USD |
71,955.3251 |
0.1520 USD |
0.1490 USD |
0.1560 USD |
0.1540 USD |
| 2024-09-07 |
0.1500 USD |
20,193.6196 |
0.1480 USD |
0.1480 USD |
0.1520 USD |
0.1510 USD |
| 2024-09-06 |
0.1520 USD |
144,223.9471 |
0.1520 USD |
0.1470 USD |
0.1560 USD |
0.1470 USD |
| 2024-09-05 |
0.1520 USD |
28,819.0651 |
0.1600 USD |
0.1500 USD |
0.1610 USD |
0.1510 USD |
| 2024-09-04 |
0.1540 USD |
167,617.4100 |
0.1560 USD |
0.1480 USD |
0.1620 USD |
0.1600 USD |
| 2024-09-03 |
0.1570 USD |
206,038.8425 |
0.1630 USD |
0.1540 USD |
0.1650 USD |
0.1560 USD |
| 2024-09-02 |
0.1620 USD |
54,174.8109 |
0.1550 USD |
0.1550 USD |
0.1630 USD |
0.1610 USD |
| 2024-09-01 |
0.1570 USD |
28,923.1496 |
0.1610 USD |
0.1550 USD |
0.1610 USD |
0.1590 USD |
| 2024-08-31 |
0.1620 USD |
28,886.2146 |
0.1630 USD |
0.1600 USD |
0.1650 USD |
0.1600 USD |
| 2024-08-30 |
0.1640 USD |
83,961.5307 |
0.1680 USD |
0.1570 USD |
0.1700 USD |
0.1640 USD |
| 2024-08-29 |
0.1690 USD |
43,800.3172 |
0.1640 USD |
0.1630 USD |
0.1720 USD |
0.1660 USD |
| 2024-08-28 |
0.1680 USD |
80,827.9598 |
0.1710 USD |
0.1610 USD |
0.1790 USD |
0.1660 USD |
| 2024-08-27 |
0.1830 USD |
353,250.2882 |
0.1710 USD |
0.1670 USD |
0.1950 USD |
0.1810 USD |
| 2024-08-26 |
0.1720 USD |
134,271.9203 |
0.1810 USD |
0.1700 USD |
0.1810 USD |
0.1700 USD |
| 2024-08-25 |
0.1810 USD |
250,036.2643 |
0.1850 USD |
0.1790 USD |
0.1930 USD |
0.1840 USD |
| 2024-08-24 |
0.1900 USD |
236,227.5958 |
0.1840 USD |
0.1830 USD |
0.1940 USD |
0.1890 USD |
| 2024-08-23 |
0.1840 USD |
129,925.9681 |
0.1760 USD |
0.1760 USD |
0.2000 USD |
0.1880 USD |
| 2024-08-22 |
0.1780 USD |
76,487.6498 |
0.1830 USD |
0.1730 USD |
0.1830 USD |
0.1750 USD |
| 2024-08-21 |
0.1700 USD |
134,406.9004 |
0.1680 USD |
0.1640 USD |
0.1890 USD |
0.1890 USD |
| 2024-08-20 |
0.1670 USD |
173,517.4893 |
0.1630 USD |
0.1630 USD |
0.1720 USD |
0.1690 USD |
| 2024-08-19 |
0.1590 USD |
57,460.2588 |
0.1570 USD |
0.1560 USD |
0.1630 USD |
0.1630 USD |
| 2024-08-18 |
0.1570 USD |
112,834.1527 |
0.1510 USD |
0.1500 USD |
0.1650 USD |
0.1610 USD |
| 2024-08-17 |
0.1480 USD |
10,903.9161 |
0.1490 USD |
0.1470 USD |
0.1510 USD |
0.1500 USD |
| 2024-08-16 |
0.1490 USD |
43,359.8391 |
0.1480 USD |
0.1460 USD |
0.1520 USD |
0.1490 USD |
| 2024-08-15 |
0.1540 USD |
43,697.4464 |
0.1560 USD |
0.1480 USD |
0.1570 USD |
0.1500 USD |
| 2024-08-14 |
0.1580 USD |
74,864.5162 |
0.1610 USD |
0.1540 USD |
0.1620 USD |
0.1540 USD |
| 2024-08-13 |
0.1600 USD |
38,153.1960 |
0.1620 USD |
0.1550 USD |
0.1630 USD |
0.1620 USD |
| 2024-08-12 |
0.1610 USD |
89,416.7478 |
0.1560 USD |
0.1550 USD |
0.1670 USD |
0.1590 USD |
| 2024-08-11 |
0.1630 USD |
121,986.5021 |
0.1660 USD |
0.1560 USD |
0.1720 USD |
0.1560 USD |
| 2024-08-10 |
0.1650 USD |
175,056.5251 |
0.1680 USD |
0.1620 USD |
0.1700 USD |
0.1660 USD |
| 2024-08-09 |
0.1660 USD |
303,731.4782 |
0.1670 USD |
0.1620 USD |
0.1710 USD |
0.1670 USD |
| 2024-08-08 |
0.1610 USD |
398,797.5343 |
0.1550 USD |
0.1540 USD |
0.1650 USD |
0.1640 USD |
| 2024-08-07 |
0.1570 USD |
268,767.7710 |
0.1630 USD |
0.1520 USD |
0.1690 USD |
0.1550 USD |
| 2024-08-06 |
0.1570 USD |
321,983.8496 |
0.1520 USD |
0.1500 USD |
0.1800 USD |
0.1680 USD |
| 2024-08-05 |
0.1460 USD |
514,381.2698 |
0.1610 USD |
0.1200 USD |
0.1760 USD |
0.1480 USD |
| 2024-08-04 |
0.1670 USD |
88,268.8409 |
0.1730 USD |
0.1600 USD |
0.1750 USD |
0.1660 USD |
| 2024-08-03 |
0.1700 USD |
153,669.4175 |
0.1770 USD |
0.1650 USD |
0.1800 USD |
0.1650 USD |
| 2024-08-02 |
0.1850 USD |
88,368.5098 |
0.1890 USD |
0.1770 USD |
0.1900 USD |
0.1780 USD |
| 2024-08-01 |
0.1810 USD |
164,950.5115 |
0.1900 USD |
0.1740 USD |
0.1910 USD |
0.1910 USD |
| 2024-07-31 |
0.1920 USD |
58,026.7578 |
0.1890 USD |
0.1890 USD |
0.1950 USD |
0.1900 USD |
| 2024-07-30 |
0.1940 USD |
47,297.1512 |
0.1990 USD |
0.1920 USD |
0.2000 USD |
0.1920 USD |