Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
0.1940 USD |
47,297.1512 |
0.1990 USD |
0.1920 USD |
0.2000 USD |
0.1920 USD |
| 2024-07-29 |
0.2000 USD |
43,458.2349 |
0.1980 USD |
0.1960 USD |
0.2050 USD |
0.2000 USD |
| 2024-07-28 |
0.1990 USD |
28,918.5851 |
0.2020 USD |
0.1970 USD |
0.2040 USD |
0.1990 USD |
| 2024-07-27 |
0.2050 USD |
40,245.1589 |
0.2040 USD |
0.2020 USD |
0.2080 USD |
0.2060 USD |
| 2024-07-26 |
0.2010 USD |
97,672.8102 |
0.1960 USD |
0.1950 USD |
0.2070 USD |
0.2020 USD |
| 2024-07-25 |
0.1950 USD |
71,640.0230 |
0.1890 USD |
0.1890 USD |
0.2010 USD |
0.1980 USD |
| 2024-07-24 |
0.2000 USD |
35,931.2005 |
0.2050 USD |
0.1960 USD |
0.2050 USD |
0.1960 USD |
| 2024-07-23 |
0.2060 USD |
162,272.8238 |
0.2120 USD |
0.1940 USD |
0.2150 USD |
0.2040 USD |
| 2024-07-22 |
0.2160 USD |
51,596.6085 |
0.2210 USD |
0.2120 USD |
0.2210 USD |
0.2120 USD |
| 2024-07-21 |
0.2200 USD |
90,585.2895 |
0.2240 USD |
0.2150 USD |
0.2250 USD |
0.2220 USD |
| 2024-07-20 |
0.2210 USD |
29,691.8225 |
0.2220 USD |
0.2160 USD |
0.2250 USD |
0.2240 USD |
| 2024-07-19 |
0.2170 USD |
73,926.1399 |
0.2160 USD |
0.2080 USD |
0.2260 USD |
0.2250 USD |
| 2024-07-18 |
0.2140 USD |
134,371.9232 |
0.2160 USD |
0.2070 USD |
0.2210 USD |
0.2160 USD |
| 2024-07-17 |
0.2200 USD |
211,197.9248 |
0.2200 USD |
0.2100 USD |
0.2260 USD |
0.2180 USD |
| 2024-07-16 |
0.2160 USD |
196,526.9912 |
0.2220 USD |
0.2070 USD |
0.2250 USD |
0.2180 USD |
| 2024-07-15 |
0.2150 USD |
96,629.8315 |
0.2140 USD |
0.2100 USD |
0.2190 USD |
0.2180 USD |
| 2024-07-14 |
0.2100 USD |
296,628.5416 |
0.2010 USD |
0.1980 USD |
0.2280 USD |
0.2140 USD |
| 2024-07-13 |
0.1990 USD |
74,869.7670 |
0.1950 USD |
0.1950 USD |
0.2030 USD |
0.1990 USD |
| 2024-07-12 |
0.1930 USD |
106,865.2276 |
0.1900 USD |
0.1880 USD |
0.1980 USD |
0.1950 USD |
| 2024-07-11 |
0.1950 USD |
120,099.5802 |
0.1950 USD |
0.1880 USD |
0.2010 USD |
0.1880 USD |
| 2024-07-10 |
0.1970 USD |
112,012.8275 |
0.1930 USD |
0.1930 USD |
0.2020 USD |
0.1950 USD |
| 2024-07-09 |
0.1940 USD |
58,063.9559 |
0.1900 USD |
0.1900 USD |
0.2000 USD |
0.1930 USD |
| 2024-07-08 |
0.1960 USD |
268,942.9049 |
0.1890 USD |
0.1850 USD |
0.2040 USD |
0.1930 USD |
| 2024-07-07 |
0.1970 USD |
147,783.1169 |
0.2000 USD |
0.1900 USD |
0.2030 USD |
0.1930 USD |
| 2024-07-06 |
0.1900 USD |
155,049.4545 |
0.1840 USD |
0.1820 USD |
0.2040 USD |
0.2010 USD |
| 2024-07-05 |
0.1800 USD |
401,164.2096 |
0.1890 USD |
0.1720 USD |
0.1940 USD |
0.1860 USD |
| 2024-07-04 |
0.1980 USD |
173,518.2435 |
0.2100 USD |
0.1940 USD |
0.2100 USD |
0.1960 USD |
| 2024-07-03 |
0.2140 USD |
133,380.0313 |
0.2260 USD |
0.2080 USD |
0.2260 USD |
0.2100 USD |
| 2024-07-02 |
0.2230 USD |
130,171.7837 |
0.2280 USD |
0.2210 USD |
0.2310 USD |
0.2260 USD |
| 2024-07-01 |
0.2270 USD |
166,288.2136 |
0.2240 USD |
0.2230 USD |
0.2320 USD |
0.2320 USD |
| 2024-06-30 |
0.2230 USD |
370,805.0945 |
0.2180 USD |
0.2170 USD |
0.2290 USD |
0.2270 USD |
| 2024-06-29 |
0.2140 USD |
201,947.6032 |
0.2140 USD |
0.2130 USD |
0.2180 USD |
0.2160 USD |
| 2024-06-28 |
0.2230 USD |
391,856.0764 |
0.2340 USD |
0.2130 USD |
0.2560 USD |
0.2140 USD |
| 2024-06-27 |
0.2290 USD |
391,053.0187 |
0.2000 USD |
0.2000 USD |
0.2540 USD |
0.2320 USD |
| 2024-06-26 |
0.2050 USD |
147,771.1825 |
0.2100 USD |
0.1980 USD |
0.2120 USD |
0.2030 USD |
| 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 |