Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.5820 USD |
475,037.1916 |
0.5510 USD |
0.5160 USD |
0.6140 USD |
0.5950 USD |
| 2024-03-16 |
0.5810 USD |
478,990.9449 |
0.6020 USD |
0.5300 USD |
0.6240 USD |
0.5510 USD |
| 2024-03-15 |
0.5830 USD |
940,050.2001 |
0.6420 USD |
0.5400 USD |
0.6480 USD |
0.5950 USD |
| 2024-03-14 |
0.6540 USD |
991,738.1473 |
0.6690 USD |
0.5990 USD |
0.6900 USD |
0.6410 USD |
| 2024-03-13 |
0.6910 USD |
703,788.2388 |
0.6260 USD |
0.6210 USD |
0.7300 USD |
0.6800 USD |
| 2024-03-12 |
0.6340 USD |
564,612.6177 |
0.6850 USD |
0.5950 USD |
0.6970 USD |
0.6260 USD |
| 2024-03-11 |
0.6390 USD |
1,243,357.8308 |
0.5370 USD |
0.5130 USD |
0.7200 USD |
0.6900 USD |
| 2024-03-10 |
0.5260 USD |
658,812.0027 |
0.5060 USD |
0.4930 USD |
0.5540 USD |
0.5390 USD |
| 2024-03-09 |
0.4900 USD |
192,685.1654 |
0.4850 USD |
0.4820 USD |
0.4990 USD |
0.4850 USD |
| 2024-03-08 |
0.4940 USD |
325,725.1784 |
0.5140 USD |
0.4700 USD |
0.5190 USD |
0.4850 USD |
| 2024-03-07 |
0.5050 USD |
621,006.2498 |
0.5020 USD |
0.4920 USD |
0.5180 USD |
0.5150 USD |
| 2024-03-06 |
0.4790 USD |
313,668.1911 |
0.4530 USD |
0.4330 USD |
0.5010 USD |
0.4990 USD |
| 2024-03-05 |
0.4820 USD |
1,012,171.0422 |
0.4910 USD |
0.3700 USD |
0.5170 USD |
0.4490 USD |
| 2024-03-04 |
0.5040 USD |
773,812.1184 |
0.5120 USD |
0.4800 USD |
0.5230 USD |
0.4940 USD |
| 2024-03-03 |
0.4980 USD |
229,378.0971 |
0.5070 USD |
0.4590 USD |
0.5160 USD |
0.5160 USD |
| 2024-03-02 |
0.4920 USD |
142,375.8847 |
0.4820 USD |
0.4770 USD |
0.5020 USD |
0.4980 USD |
| 2024-03-01 |
0.4700 USD |
214,916.5411 |
0.4660 USD |
0.4590 USD |
0.4850 USD |
0.4810 USD |
| 2024-02-29 |
0.4710 USD |
512,959.5863 |
0.4510 USD |
0.4480 USD |
0.4920 USD |
0.4560 USD |
| 2024-02-28 |
0.4460 USD |
317,261.1677 |
0.4570 USD |
0.4010 USD |
0.4710 USD |
0.4440 USD |
| 2024-02-27 |
0.4550 USD |
397,091.0100 |
0.4470 USD |
0.4410 USD |
0.4630 USD |
0.4540 USD |
| 2024-02-26 |
0.4340 USD |
98,978.8501 |
0.4330 USD |
0.4200 USD |
0.4520 USD |
0.4490 USD |
| 2024-02-25 |
0.4340 USD |
98,844.5380 |
0.4380 USD |
0.4270 USD |
0.4410 USD |
0.4320 USD |
| 2024-02-24 |
0.4300 USD |
76,012.6752 |
0.4200 USD |
0.4120 USD |
0.4430 USD |
0.4410 USD |
| 2024-02-23 |
0.4240 USD |
240,631.6934 |
0.4400 USD |
0.4180 USD |
0.4410 USD |
0.4200 USD |
| 2024-02-22 |
0.4370 USD |
349,085.6836 |
0.4320 USD |
0.4200 USD |
0.4540 USD |
0.4450 USD |
| 2024-02-21 |
0.4290 USD |
101,843.1601 |
0.4500 USD |
0.4150 USD |
0.4510 USD |
0.4280 USD |
| 2024-02-20 |
0.4490 USD |
145,831.7100 |
0.4720 USD |
0.4290 USD |
0.4740 USD |
0.4550 USD |
| 2024-02-19 |
0.4550 USD |
151,534.5769 |
0.4470 USD |
0.4420 USD |
0.4680 USD |
0.4680 USD |
| 2024-02-18 |
0.4390 USD |
444,548.1425 |
0.4390 USD |
0.4300 USD |
0.4470 USD |
0.4420 USD |
| 2024-02-17 |
0.4300 USD |
111,170.0352 |
0.4420 USD |
0.4160 USD |
0.4430 USD |
0.4350 USD |
| 2024-02-16 |
0.4350 USD |
85,599.9719 |
0.4230 USD |
0.4230 USD |
0.4490 USD |
0.4340 USD |
| 2024-02-15 |
0.4290 USD |
218,077.6895 |
0.4210 USD |
0.4190 USD |
0.4460 USD |
0.4250 USD |
| 2024-02-14 |
0.4130 USD |
182,479.7893 |
0.3950 USD |
0.3940 USD |
0.4230 USD |
0.4160 USD |
| 2024-02-13 |
0.3970 USD |
187,777.1655 |
0.3900 USD |
0.3840 USD |
0.4050 USD |
0.4000 USD |
| 2024-02-12 |
0.3770 USD |
137,074.9385 |
0.3740 USD |
0.3630 USD |
0.3900 USD |
0.3900 USD |
| 2024-02-11 |
0.3800 USD |
191,509.9337 |
0.3790 USD |
0.3730 USD |
0.3860 USD |
0.3730 USD |
| 2024-02-10 |
0.3860 USD |
128,154.2077 |
0.3880 USD |
0.3780 USD |
0.3920 USD |
0.3810 USD |
| 2024-02-09 |
0.3890 USD |
413,986.0556 |
0.3850 USD |
0.3830 USD |
0.3950 USD |
0.3870 USD |
| 2024-02-08 |
0.3830 USD |
142,165.5063 |
0.3780 USD |
0.3780 USD |
0.3920 USD |
0.3900 USD |
| 2024-02-07 |
0.3750 USD |
166,711.6225 |
0.3660 USD |
0.3640 USD |
0.3850 USD |
0.3790 USD |
| 2024-02-06 |
0.3630 USD |
360,852.3669 |
0.3570 USD |
0.3540 USD |
0.3690 USD |
0.3630 USD |
| 2024-02-05 |
0.3580 USD |
128,050.3632 |
0.3430 USD |
0.3380 USD |
0.3690 USD |
0.3580 USD |
| 2024-02-04 |
0.3450 USD |
73,943.1649 |
0.3470 USD |
0.3400 USD |
0.3500 USD |
0.3500 USD |
| 2024-02-03 |
0.3520 USD |
85,039.8838 |
0.3550 USD |
0.3490 USD |
0.3560 USD |
0.3490 USD |
| 2024-02-02 |
0.3530 USD |
94,316.6895 |
0.3520 USD |
0.3480 USD |
0.3590 USD |
0.3550 USD |
| 2024-02-01 |
0.3490 USD |
79,305.2453 |
0.3510 USD |
0.3450 USD |
0.3570 USD |
0.3490 USD |
| 2024-01-31 |
0.3620 USD |
117,984.5505 |
0.3700 USD |
0.3530 USD |
0.3700 USD |
0.3560 USD |
| 2024-01-30 |
0.3810 USD |
220,518.4794 |
0.3860 USD |
0.3750 USD |
0.3870 USD |
0.3750 USD |
| 2024-01-29 |
0.3820 USD |
298,293.1023 |
0.3810 USD |
0.3710 USD |
0.3910 USD |
0.3900 USD |
| 2024-01-28 |
0.3790 USD |
99,433.7796 |
0.3850 USD |
0.3680 USD |
0.3930 USD |
0.3710 USD |