Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-25 |
0.2690 USD |
166,347.1793 |
0.2670 USD |
0.2660 USD |
0.2740 USD |
0.2710 USD |
| 2023-11-24 |
0.2580 USD |
179,848.5226 |
0.2480 USD |
0.2480 USD |
0.2690 USD |
0.2680 USD |
| 2023-11-23 |
0.2490 USD |
244,673.9623 |
0.2480 USD |
0.2450 USD |
0.2520 USD |
0.2480 USD |
| 2023-11-22 |
0.2410 USD |
284,211.8828 |
0.2270 USD |
0.2270 USD |
0.2520 USD |
0.2480 USD |
| 2023-11-21 |
0.2490 USD |
659,915.1221 |
0.2510 USD |
0.2400 USD |
0.2610 USD |
0.2400 USD |
| 2023-11-20 |
0.2510 USD |
1,180,090.9812 |
0.2490 USD |
0.2480 USD |
0.2580 USD |
0.2540 USD |
| 2023-11-19 |
0.2460 USD |
85,339.8418 |
0.2420 USD |
0.2400 USD |
0.2500 USD |
0.2480 USD |
| 2023-11-18 |
0.2420 USD |
97,515.1093 |
0.2500 USD |
0.2360 USD |
0.2500 USD |
0.2420 USD |
| 2023-11-17 |
0.2570 USD |
332,808.8256 |
0.2530 USD |
0.2400 USD |
0.3000 USD |
0.2480 USD |
| 2023-11-16 |
0.2630 USD |
254,111.0497 |
0.2620 USD |
0.2490 USD |
0.2730 USD |
0.2530 USD |
| 2023-11-15 |
0.2600 USD |
596,840.0567 |
0.2500 USD |
0.2480 USD |
0.2680 USD |
0.2620 USD |
| 2023-11-14 |
0.2490 USD |
223,197.7321 |
0.2540 USD |
0.2350 USD |
0.2580 USD |
0.2480 USD |
| 2023-11-13 |
0.2670 USD |
232,082.6619 |
0.2800 USD |
0.2540 USD |
0.2840 USD |
0.2560 USD |
| 2023-11-12 |
0.2830 USD |
572,864.2127 |
0.2760 USD |
0.2640 USD |
0.2970 USD |
0.2830 USD |
| 2023-11-11 |
0.2790 USD |
460,149.9267 |
0.2830 USD |
0.2680 USD |
0.3060 USD |
0.2790 USD |
| 2023-11-10 |
0.2800 USD |
898,442.1895 |
0.2740 USD |
0.2670 USD |
0.2920 USD |
0.2790 USD |
| 2023-11-09 |
0.2620 USD |
878,709.4240 |
0.2620 USD |
0.2430 USD |
0.2900 USD |
0.2760 USD |
| 2023-11-08 |
0.2600 USD |
986,339.2932 |
0.2420 USD |
0.2360 USD |
0.2700 USD |
0.2630 USD |
| 2023-11-07 |
0.2320 USD |
531,232.2700 |
0.2320 USD |
0.2240 USD |
0.2400 USD |
0.2390 USD |
| 2023-11-06 |
0.2280 USD |
231,347.9460 |
0.2280 USD |
0.2210 USD |
0.2500 USD |
0.2340 USD |
| 2023-11-05 |
0.2260 USD |
285,221.4337 |
0.2200 USD |
0.2190 USD |
0.2310 USD |
0.2250 USD |
| 2023-11-04 |
0.2180 USD |
102,315.4640 |
0.2110 USD |
0.2110 USD |
0.2230 USD |
0.2220 USD |
| 2023-11-03 |
0.2060 USD |
121,667.1474 |
0.2080 USD |
0.2020 USD |
0.2110 USD |
0.2110 USD |
| 2023-11-02 |
0.2130 USD |
285,910.6423 |
0.2130 USD |
0.2050 USD |
0.2190 USD |
0.2120 USD |
| 2023-11-01 |
0.2020 USD |
149,809.6400 |
0.2050 USD |
0.1950 USD |
0.2140 USD |
0.2130 USD |
| 2023-10-31 |
0.2070 USD |
103,322.5438 |
0.2120 USD |
0.1970 USD |
0.2150 USD |
0.2030 USD |
| 2023-10-30 |
0.2100 USD |
357,116.7183 |
0.2060 USD |
0.2040 USD |
0.2500 USD |
0.2110 USD |
| 2023-10-29 |
0.2040 USD |
130,856.2931 |
0.2000 USD |
0.2000 USD |
0.2080 USD |
0.2060 USD |
| 2023-10-28 |
0.2010 USD |
110,934.5646 |
0.1960 USD |
0.1960 USD |
0.2040 USD |
0.2040 USD |
| 2023-10-27 |
0.1970 USD |
224,363.2238 |
0.2010 USD |
0.1930 USD |
0.2010 USD |
0.1960 USD |
| 2023-10-26 |
0.2030 USD |
223,553.7382 |
0.2080 USD |
0.1940 USD |
0.2120 USD |
0.2030 USD |
| 2023-10-25 |
0.2030 USD |
334,948.9763 |
0.1980 USD |
0.1920 USD |
0.2120 USD |
0.2050 USD |
| 2023-10-24 |
0.1930 USD |
1,114,535.2199 |
0.1880 USD |
0.1860 USD |
0.2040 USD |
0.1920 USD |
| 2023-10-23 |
0.1810 USD |
465,788.2252 |
0.1810 USD |
0.1760 USD |
0.1990 USD |
0.1890 USD |
| 2023-10-22 |
0.1780 USD |
108,838.5713 |
0.1770 USD |
0.1760 USD |
0.1820 USD |
0.1810 USD |
| 2023-10-21 |
0.1790 USD |
138,595.9563 |
0.1730 USD |
0.1730 USD |
0.1820 USD |
0.1800 USD |
| 2023-10-20 |
0.1730 USD |
142,372.7713 |
0.1670 USD |
0.1670 USD |
0.1770 USD |
0.1730 USD |
| 2023-10-19 |
0.1650 USD |
119,332.9879 |
0.1640 USD |
0.1610 USD |
0.1710 USD |
0.1680 USD |
| 2023-10-18 |
0.1670 USD |
2,299,891.6600 |
0.1680 USD |
0.1630 USD |
0.1690 USD |
0.1640 USD |
| 2023-10-17 |
0.1690 USD |
3,143,427.6431 |
0.1820 USD |
0.1670 USD |
0.1820 USD |
0.1680 USD |
| 2023-10-16 |
0.1810 USD |
78,822.5715 |
0.1820 USD |
0.1800 USD |
0.1850 USD |
0.1820 USD |
| 2023-10-15 |
0.1820 USD |
36,633.2378 |
0.1840 USD |
0.1800 USD |
0.1840 USD |
0.1820 USD |
| 2023-10-14 |
0.1840 USD |
37,066.2715 |
0.1850 USD |
0.1820 USD |
0.1880 USD |
0.1840 USD |
| 2023-10-13 |
0.1820 USD |
31,217.9165 |
0.1810 USD |
0.1790 USD |
0.1840 USD |
0.1840 USD |
| 2023-10-12 |
0.1800 USD |
42,638.4730 |
0.1820 USD |
0.1780 USD |
0.1830 USD |
0.1810 USD |
| 2023-10-11 |
0.1810 USD |
106,943.1215 |
0.1850 USD |
0.1780 USD |
0.1850 USD |
0.1810 USD |
| 2023-10-10 |
0.1890 USD |
264,006.3235 |
0.1930 USD |
0.1840 USD |
0.2180 USD |
0.1860 USD |
| 2023-10-09 |
0.1920 USD |
187,817.4875 |
0.2110 USD |
0.1810 USD |
0.2110 USD |
0.1920 USD |
| 2023-10-08 |
0.2100 USD |
113,330.1388 |
0.2000 USD |
0.2000 USD |
0.2180 USD |
0.2120 USD |
| 2023-10-07 |
0.2020 USD |
111,675.5207 |
0.2000 USD |
0.1960 USD |
0.2090 USD |
0.2030 USD |