Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.3800 USD |
226,910.2090 |
0.3760 USD |
0.3750 USD |
0.3870 USD |
0.3860 USD |
| 2024-01-26 |
0.3690 USD |
169,386.5463 |
0.3530 USD |
0.3520 USD |
0.3780 USD |
0.3740 USD |
| 2024-01-25 |
0.3510 USD |
47,792.9623 |
0.3550 USD |
0.3430 USD |
0.3580 USD |
0.3520 USD |
| 2024-01-24 |
0.3540 USD |
55,974.9921 |
0.3530 USD |
0.3470 USD |
0.3600 USD |
0.3540 USD |
| 2024-01-23 |
0.3390 USD |
193,648.6976 |
0.3540 USD |
0.3270 USD |
0.3590 USD |
0.3400 USD |
| 2024-01-22 |
0.3580 USD |
298,409.0146 |
0.3770 USD |
0.3470 USD |
0.3770 USD |
0.3560 USD |
| 2024-01-21 |
0.3800 USD |
61,681.5717 |
0.3800 USD |
0.3780 USD |
0.3840 USD |
0.3780 USD |
| 2024-01-20 |
0.3750 USD |
14,726.2439 |
0.3720 USD |
0.3670 USD |
0.3810 USD |
0.3730 USD |
| 2024-01-19 |
0.3690 USD |
540,319.2905 |
0.3860 USD |
0.3530 USD |
0.4080 USD |
0.3740 USD |
| 2024-01-18 |
0.3930 USD |
234,069.9803 |
0.4080 USD |
0.3800 USD |
0.4140 USD |
0.3840 USD |
| 2024-01-17 |
0.4130 USD |
109,949.6573 |
0.4250 USD |
0.4050 USD |
0.4270 USD |
0.4080 USD |
| 2024-01-16 |
0.4210 USD |
465,524.4891 |
0.4130 USD |
0.4010 USD |
0.4820 USD |
0.4290 USD |
| 2024-01-15 |
0.4070 USD |
107,223.7398 |
0.3930 USD |
0.3930 USD |
0.4200 USD |
0.4120 USD |
| 2024-01-14 |
0.4080 USD |
149,501.8558 |
0.4120 USD |
0.3950 USD |
0.4150 USD |
0.3990 USD |
| 2024-01-13 |
0.4130 USD |
115,967.5002 |
0.4090 USD |
0.3980 USD |
0.4280 USD |
0.4180 USD |
| 2024-01-12 |
0.4190 USD |
212,983.9150 |
0.4380 USD |
0.3980 USD |
0.4380 USD |
0.4080 USD |
| 2024-01-11 |
0.4450 USD |
773,401.4875 |
0.4400 USD |
0.4350 USD |
0.4670 USD |
0.4380 USD |
| 2024-01-10 |
0.4100 USD |
399,099.1406 |
0.3880 USD |
0.3810 USD |
0.4490 USD |
0.4430 USD |
| 2024-01-09 |
0.3950 USD |
111,398.5234 |
0.4080 USD |
0.3730 USD |
0.4110 USD |
0.3730 USD |
| 2024-01-08 |
0.3820 USD |
329,246.5568 |
0.3770 USD |
0.3470 USD |
0.4090 USD |
0.4020 USD |
| 2024-01-07 |
0.3990 USD |
129,251.7585 |
0.3980 USD |
0.3870 USD |
0.4110 USD |
0.3970 USD |
| 2024-01-06 |
0.3920 USD |
247,069.8195 |
0.4170 USD |
0.3840 USD |
0.4170 USD |
0.3970 USD |
| 2024-01-05 |
0.4220 USD |
296,456.6845 |
0.4530 USD |
0.3980 USD |
0.4530 USD |
0.4140 USD |
| 2024-01-04 |
0.4460 USD |
285,453.8475 |
0.4430 USD |
0.4310 USD |
0.4620 USD |
0.4510 USD |
| 2024-01-03 |
0.4250 USD |
676,077.2336 |
0.4740 USD |
0.3410 USD |
0.4970 USD |
0.4250 USD |
| 2024-01-02 |
0.4830 USD |
396,512.9791 |
0.4690 USD |
0.4670 USD |
0.5010 USD |
0.4700 USD |
| 2024-01-01 |
0.4530 USD |
164,337.2931 |
0.4480 USD |
0.4410 USD |
0.4710 USD |
0.4710 USD |
| 2023-12-31 |
0.4640 USD |
155,103.5673 |
0.4550 USD |
0.4530 USD |
0.4750 USD |
0.4600 USD |
| 2023-12-30 |
0.4540 USD |
180,684.4084 |
0.4630 USD |
0.4390 USD |
0.4690 USD |
0.4590 USD |
| 2023-12-29 |
0.4750 USD |
529,196.5477 |
0.4640 USD |
0.4460 USD |
0.5040 USD |
0.4600 USD |
| 2023-12-28 |
0.4690 USD |
387,568.1088 |
0.4860 USD |
0.4490 USD |
0.4960 USD |
0.4530 USD |
| 2023-12-27 |
0.4990 USD |
398,665.5574 |
0.5180 USD |
0.4840 USD |
0.5180 USD |
0.4920 USD |
| 2023-12-26 |
0.5480 USD |
1,241,614.0167 |
0.5460 USD |
0.4910 USD |
0.5750 USD |
0.5180 USD |
| 2023-12-25 |
0.5390 USD |
667,120.8607 |
0.5510 USD |
0.5110 USD |
0.5870 USD |
0.5380 USD |
| 2023-12-24 |
0.5620 USD |
1,954,344.2154 |
0.5130 USD |
0.4840 USD |
0.6700 USD |
0.5490 USD |
| 2023-12-23 |
0.4330 USD |
1,181,269.6129 |
0.3780 USD |
0.3600 USD |
0.4820 USD |
0.4610 USD |
| 2023-12-22 |
0.3740 USD |
316,204.2382 |
0.3680 USD |
0.3580 USD |
0.3910 USD |
0.3790 USD |
| 2023-12-21 |
0.3410 USD |
532,791.0355 |
0.3220 USD |
0.3210 USD |
0.3630 USD |
0.3540 USD |
| 2023-12-20 |
0.3200 USD |
414,347.9516 |
0.3130 USD |
0.3100 USD |
0.3270 USD |
0.3210 USD |
| 2023-12-19 |
0.3150 USD |
517,195.1236 |
0.3260 USD |
0.3100 USD |
0.3270 USD |
0.3100 USD |
| 2023-12-18 |
0.3250 USD |
762,202.6801 |
0.3130 USD |
0.3060 USD |
0.3570 USD |
0.3260 USD |
| 2023-12-17 |
0.3190 USD |
67,844.8481 |
0.3240 USD |
0.3150 USD |
0.3270 USD |
0.3180 USD |
| 2023-12-16 |
0.3250 USD |
387,349.5708 |
0.3180 USD |
0.3130 USD |
0.3360 USD |
0.3230 USD |
| 2023-12-15 |
0.3280 USD |
294,696.8939 |
0.3450 USD |
0.3170 USD |
0.3450 USD |
0.3170 USD |
| 2023-12-14 |
0.3430 USD |
148,818.4907 |
0.3470 USD |
0.3310 USD |
0.3560 USD |
0.3480 USD |
| 2023-12-13 |
0.3300 USD |
191,873.1741 |
0.3400 USD |
0.3160 USD |
0.3480 USD |
0.3450 USD |
| 2023-12-12 |
0.3380 USD |
355,009.7105 |
0.3280 USD |
0.3280 USD |
0.3480 USD |
0.3390 USD |
| 2023-12-11 |
0.3120 USD |
363,941.1010 |
0.3330 USD |
0.2890 USD |
0.3330 USD |
0.3280 USD |
| 2023-12-10 |
0.3350 USD |
119,946.0825 |
0.3420 USD |
0.3230 USD |
0.3430 USD |
0.3410 USD |
| 2023-12-09 |
0.3460 USD |
160,705.4615 |
0.3370 USD |
0.3370 USD |
0.3540 USD |
0.3450 USD |