Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.2110 USD |
92,241.2077 |
0.2030 USD |
0.2030 USD |
0.2150 USD |
0.2130 USD |
| 2024-06-24 |
0.1920 USD |
250,785.6416 |
0.1900 USD |
0.1840 USD |
0.2030 USD |
0.2030 USD |
| 2024-06-23 |
0.1940 USD |
113,225.9924 |
0.1940 USD |
0.1890 USD |
0.2000 USD |
0.1890 USD |
| 2024-06-22 |
0.1970 USD |
115,249.1192 |
0.1990 USD |
0.1920 USD |
0.2020 USD |
0.1930 USD |
| 2024-06-21 |
0.2050 USD |
173,805.4135 |
0.2140 USD |
0.2000 USD |
0.2150 USD |
0.2000 USD |
| 2024-06-20 |
0.2260 USD |
163,306.7108 |
0.2210 USD |
0.2120 USD |
0.2320 USD |
0.2130 USD |
| 2024-06-19 |
0.2220 USD |
170,422.8340 |
0.2170 USD |
0.2140 USD |
0.2310 USD |
0.2170 USD |
| 2024-06-18 |
0.2150 USD |
152,125.3863 |
0.2320 USD |
0.2080 USD |
0.2320 USD |
0.2110 USD |
| 2024-06-17 |
0.2350 USD |
174,099.0135 |
0.2600 USD |
0.2280 USD |
0.2620 USD |
0.2340 USD |
| 2024-06-16 |
0.2530 USD |
24,545.4187 |
0.2510 USD |
0.2510 USD |
0.2590 USD |
0.2590 USD |
| 2024-06-15 |
0.2520 USD |
145,439.2970 |
0.2520 USD |
0.2470 USD |
0.2570 USD |
0.2540 USD |
| 2024-06-14 |
0.2550 USD |
90,796.0342 |
0.2650 USD |
0.2410 USD |
0.2700 USD |
0.2510 USD |
| 2024-06-13 |
0.2710 USD |
91,520.4144 |
0.2790 USD |
0.2660 USD |
0.2860 USD |
0.2660 USD |
| 2024-06-12 |
0.2780 USD |
62,145.3869 |
0.2680 USD |
0.2660 USD |
0.2890 USD |
0.2790 USD |
| 2024-06-11 |
0.2790 USD |
265,096.9696 |
0.2860 USD |
0.2690 USD |
0.2940 USD |
0.2710 USD |
| 2024-06-10 |
0.2860 USD |
107,704.2340 |
0.2920 USD |
0.2790 USD |
0.2980 USD |
0.2870 USD |
| 2024-06-09 |
0.2880 USD |
147,477.2581 |
0.2880 USD |
0.2810 USD |
0.2950 USD |
0.2910 USD |
| 2024-06-08 |
0.3010 USD |
183,786.5158 |
0.3140 USD |
0.2880 USD |
0.3140 USD |
0.2880 USD |
| 2024-06-07 |
0.3250 USD |
142,192.6728 |
0.3460 USD |
0.2950 USD |
0.3480 USD |
0.3130 USD |
| 2024-06-06 |
0.3420 USD |
197,340.7856 |
0.3300 USD |
0.3230 USD |
0.3610 USD |
0.3480 USD |
| 2024-06-05 |
0.3270 USD |
121,149.8477 |
0.3280 USD |
0.3220 USD |
0.3420 USD |
0.3370 USD |
| 2024-06-04 |
0.3260 USD |
437,238.0641 |
0.3060 USD |
0.2990 USD |
0.3380 USD |
0.3250 USD |
| 2024-06-03 |
0.3100 USD |
198,118.4932 |
0.2980 USD |
0.2980 USD |
0.3210 USD |
0.3040 USD |
| 2024-06-02 |
0.2990 USD |
203,013.7151 |
0.3010 USD |
0.2920 USD |
0.3130 USD |
0.2990 USD |
| 2024-06-01 |
0.3030 USD |
19,160.4979 |
0.3020 USD |
0.2990 USD |
0.3070 USD |
0.3020 USD |
| 2024-05-31 |
0.3010 USD |
155,367.4640 |
0.2930 USD |
0.2910 USD |
0.3120 USD |
0.3050 USD |
| 2024-05-30 |
0.2980 USD |
180,628.7911 |
0.2930 USD |
0.2850 USD |
0.3220 USD |
0.2950 USD |
| 2024-05-29 |
0.3000 USD |
78,220.8741 |
0.3080 USD |
0.2930 USD |
0.3090 USD |
0.2940 USD |
| 2024-05-28 |
0.3030 USD |
230,736.8343 |
0.3090 USD |
0.2940 USD |
0.3120 USD |
0.3100 USD |
| 2024-05-27 |
0.3030 USD |
261,641.1904 |
0.3070 USD |
0.2920 USD |
0.3120 USD |
0.3080 USD |
| 2024-05-26 |
0.3000 USD |
117,370.6924 |
0.3010 USD |
0.2950 USD |
0.3050 USD |
0.3050 USD |
| 2024-05-25 |
0.3080 USD |
120,773.5278 |
0.3040 USD |
0.2990 USD |
0.3190 USD |
0.2990 USD |
| 2024-05-24 |
0.2890 USD |
287,734.1220 |
0.2810 USD |
0.2770 USD |
0.3060 USD |
0.3040 USD |
| 2024-05-23 |
0.2910 USD |
221,982.5161 |
0.2950 USD |
0.2730 USD |
0.3060 USD |
0.2820 USD |
| 2024-05-22 |
0.3020 USD |
245,387.7544 |
0.2970 USD |
0.2930 USD |
0.3160 USD |
0.2960 USD |
| 2024-05-21 |
0.2920 USD |
237,983.7163 |
0.2890 USD |
0.2840 USD |
0.2990 USD |
0.2930 USD |
| 2024-05-20 |
0.2710 USD |
126,130.9621 |
0.2620 USD |
0.2600 USD |
0.2850 USD |
0.2830 USD |
| 2024-05-19 |
0.2680 USD |
69,068.3799 |
0.2750 USD |
0.2600 USD |
0.2780 USD |
0.2600 USD |
| 2024-05-18 |
0.2720 USD |
37,859.2421 |
0.2730 USD |
0.2690 USD |
0.2770 USD |
0.2720 USD |
| 2024-05-17 |
0.2740 USD |
76,072.6384 |
0.2630 USD |
0.2620 USD |
0.2830 USD |
0.2760 USD |
| 2024-05-16 |
0.2670 USD |
197,586.3476 |
0.2720 USD |
0.2570 USD |
0.2740 USD |
0.2590 USD |
| 2024-05-15 |
0.2600 USD |
316,079.7847 |
0.2580 USD |
0.2440 USD |
0.2740 USD |
0.2710 USD |
| 2024-05-14 |
0.2650 USD |
136,719.9838 |
0.2710 USD |
0.2570 USD |
0.2750 USD |
0.2580 USD |
| 2024-05-13 |
0.2660 USD |
348,201.1210 |
0.2760 USD |
0.2400 USD |
0.2830 USD |
0.2720 USD |
| 2024-05-12 |
0.2800 USD |
330,585.2137 |
0.2820 USD |
0.2760 USD |
0.2830 USD |
0.2770 USD |
| 2024-05-11 |
0.2840 USD |
35,003.9835 |
0.2840 USD |
0.2810 USD |
0.2890 USD |
0.2810 USD |
| 2024-05-10 |
0.2930 USD |
201,177.2080 |
0.2980 USD |
0.2800 USD |
0.3050 USD |
0.2820 USD |
| 2024-05-09 |
0.2940 USD |
180,210.9299 |
0.2890 USD |
0.2830 USD |
0.3040 USD |
0.2990 USD |
| 2024-05-08 |
0.2870 USD |
268,759.5374 |
0.2890 USD |
0.2800 USD |
0.2960 USD |
0.2870 USD |
| 2024-05-07 |
0.2950 USD |
160,581.1221 |
0.2990 USD |
0.2890 USD |
0.3040 USD |
0.2890 USD |