Register for real-time alerts, custom portfolio, and market moversGLMRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.313 | -0.0349 | -10.03% | 0.3473 | 0.3498 | 0.298 | 11,289,609.00 |
| Jun 06 2024 | 0.3479 | 0.0157 | 4.73% | 0.3319 | 0.3628 | 0.322 | 14,403,449.00 |
| Jun 05 2024 | 0.3322 | 0.0032 | 0.97% | 0.3286 | 0.3427 | 0.3209 | 8,913,594.00 |
| Jun 04 2024 | 0.329 | 0.0232 | 7.59% | 0.3057 | 0.3354 | 0.3032 | 13,710,613.00 |
| Jun 03 2024 | 0.3058 | 0.0059 | 1.97% | 0.2998 | 0.3222 | 0.2971 | 10,275,588.00 |
| Jun 02 2024 | 0.2999 | -0.0014 | -0.46% | 0.3013 | 0.3141 | 0.2936 | 9,876,183.00 |
| Jun 01 2024 | 0.3013 | -0.0019 | -0.63% | 0.3031 | 0.3085 | 0.2991 | 3,852,076.00 |
| May 31 2024 | 0.3032 | 0.0093 | 3.16% | 0.2933 | 0.3146 | 0.289 | 10,610,383.00 |
| May 30 2024 | 0.2939 | -0.0019 | -0.64% | 0.296 | 0.3268 | 0.2837 | 11,801,328.00 |
| May 29 2024 | 0.2958 | -0.0123 | -3.99% | 0.3087 | 0.3109 | 0.293 | 6,868,829.00 |
| May 28 2024 | 0.3081 | -0.0017 | -0.55% | 0.3099 | 0.3135 | 0.296 | 6,036,604.00 |
| May 27 2024 | 0.3098 | 0.0033 | 1.08% | 0.3068 | 0.3152 | 0.3001 | 5,927,813.00 |
| May 26 2024 | 0.3065 | 0.0044 | 1.46% | 0.3019 | 0.3065 | 0.2951 | 4,706,209.00 |
| May 25 2024 | 0.3021 | -0.0021 | -0.69% | 0.3034 | 0.319 | 0.2981 | 7,650,398.00 |
| May 24 2024 | 0.3042 | 0.0219 | 7.76% | 0.2813 | 0.3094 | 0.2758 | 11,197,286.00 |
| May 23 2024 | 0.2823 | -0.0137 | -4.63% | 0.2969 | 0.3082 | 0.2715 | 12,026,769.00 |
| May 22 2024 | 0.296 | -0.0007 | -0.24% | 0.2962 | 0.326 | 0.2906 | 11,427,427.00 |
| May 21 2024 | 0.2967 | 0.0089 | 3.09% | 0.2888 | 0.2995 | 0.2838 | 8,208,535.00 |
| May 20 2024 | 0.2878 | 0.0269 | 10.31% | 0.2615 | 0.2973 | 0.2564 | 11,042,313.00 |
| May 19 2024 | 0.2609 | -0.0137 | -4.99% | 0.2734 | 0.280 | 0.2555 | 5,179,592.00 |
| May 18 2024 | 0.2746 | 0.001 | 0.37% | 0.2738 | 0.277 | 0.268 | 4,069,682.00 |
| May 17 2024 | 0.2736 | 0.0115 | 4.39% | 0.2625 | 0.2842 | 0.2609 | 7,248,548.00 |
| May 16 2024 | 0.2621 | -0.0095 | -3.50% | 0.2717 | 0.2775 | 0.2564 | 8,632,448.00 |
| May 15 2024 | 0.2716 | 0.0144 | 5.60% | 0.2581 | 0.2762 | 0.2425 | 18,653,570.00 |
| May 14 2024 | 0.2572 | -0.0147 | -5.41% | 0.2713 | 0.2752 | 0.256 | 16,841,381.00 |
| May 13 2024 | 0.2719 | -0.0041 | -1.49% | 0.2768 | 0.2857 | 0.2637 | 15,911,125.00 |
| May 12 2024 | 0.276 | -0.0049 | -1.74% | 0.2808 | 0.2838 | 0.2738 | 5,101,146.00 |
| May 11 2024 | 0.2809 | -0.0027 | -0.95% | 0.2843 | 0.2899 | 0.2794 | 5,037,915.00 |
| May 10 2024 | 0.2836 | -0.0147 | -4.93% | 0.2973 | 0.3061 | 0.2791 | 16,395,877.00 |
| May 09 2024 | 0.2983 | 0.0104 | 3.61% | 0.2882 | 0.3053 | 0.2821 | 17,267,925.00 |
| May 08 2024 | 0.2879 | -0.0003 | -0.10% | 0.2882 | 0.2974 | 0.2798 | 14,874,668.00 |
| May 07 2024 | 0.2882 | -0.0098 | -3.29% | 0.2982 | 0.3048 | 0.2872 | 7,037,027.00 |
| May 06 2024 | 0.298 | -0.0116 | -3.75% | 0.3092 | 0.3213 | 0.2959 | 10,819,774.00 |
| May 05 2024 | 0.3096 | 0.006 | 1.98% | 0.3034 | 0.3149 | 0.2952 | 8,004,055.00 |
| May 04 2024 | 0.3036 | -0.0032 | -1.04% | 0.3057 | 0.3097 | 0.3008 | 6,866,719.00 |
| May 03 2024 | 0.3068 | 0.0105 | 3.54% | 0.2974 | 0.3099 | 0.2854 | 12,110,107.00 |
| May 02 2024 | 0.2963 | 0.0074 | 2.56% | 0.2881 | 0.3027 | 0.2787 | 10,744,120.00 |
| May 01 2024 | 0.2889 | 0.0083 | 2.96% | 0.2827 | 0.2978 | 0.2619 | 15,808,722.00 |
| Apr 30 2024 | 0.2806 | -0.018 | -6.03% | 0.2981 | 0.3021 | 0.2655 | 15,033,897.00 |
| Apr 29 2024 | 0.2986 | -0.0009 | -0.30% | 0.3008 | 0.3032 | 0.2882 | 9,145,489.00 |
| Apr 28 2024 | 0.2995 | -0.012 | -3.85% | 0.3131 | 0.3211 | 0.2976 | 10,536,374.00 |
| Apr 27 2024 | 0.3115 | -0.001 | -0.32% | 0.3138 | 0.3162 | 0.2988 | 9,234,459.00 |
| Apr 26 2024 | 0.3125 | -0.0125 | -3.85% | 0.3254 | 0.3261 | 0.3106 | 7,788,038.00 |
| Apr 25 2024 | 0.325 | 0.0007 | 0.22% | 0.3261 | 0.3317 | 0.3126 | 9,246,623.00 |
| Apr 24 2024 | 0.3243 | -0.021 | -6.08% | 0.3468 | 0.3576 | 0.3207 | 12,969,022.00 |
| Apr 23 2024 | 0.3453 | 0.0024 | 0.70% | 0.3418 | 0.3537 | 0.3343 | 8,554,157.00 |
| Apr 22 2024 | 0.3429 | 0.0136 | 4.13% | 0.3312 | 0.350 | 0.3272 | 9,596,228.00 |
| Apr 21 2024 | 0.3293 | -0.0063 | -1.88% | 0.3352 | 0.3396 | 0.321 | 7,178,687.00 |
| Apr 20 2024 | 0.3356 | 0.0261 | 8.43% | 0.3097 | 0.3379 | 0.3048 | 7,461,865.00 |
| Apr 19 2024 | 0.3095 | 0.0048 | 1.58% | 0.3038 | 0.3187 | 0.281 | 12,455,696.00 |
| Apr 18 2024 | 0.3047 | 0.0094 | 3.18% | 0.2964 | 0.3094 | 0.2875 | 11,413,450.00 |
| Apr 17 2024 | 0.2953 | -0.0101 | -3.31% | 0.3041 | 0.3078 | 0.2833 | 14,942,478.00 |
| Apr 16 2024 | 0.3054 | 0.0036 | 1.19% | 0.3017 | 0.3094 | 0.2863 | 14,378,094.00 |
| Apr 15 2024 | 0.3018 | -0.0133 | -4.22% | 0.3126 | 0.3329 | 0.289 | 19,752,739.00 |
| Apr 14 2024 | 0.3151 | 0.0224 | 7.65% | 0.293 | 0.3196 | 0.279 | 23,421,948.00 |
| Apr 13 2024 | 0.2927 | -0.0518 | -15.04% | 0.3435 | 0.3584 | 0.2378 | 44,736,812.00 |
| Apr 12 2024 | 0.3445 | -0.0885 | -20.44% | 0.4342 | 0.4408 | 0.323 | 31,188,540.00 |
| Apr 11 2024 | 0.433 | -0.0078 | -1.77% | 0.4392 | 0.449 | 0.427 | 6,860,672.00 |
| Apr 10 2024 | 0.4408 | -0.0064 | -1.43% | 0.4461 | 0.4506 | 0.416 | 11,324,460.00 |
| Apr 09 2024 | 0.4472 | -0.0322 | -6.72% | 0.482 | 0.4872 | 0.4444 | 14,784,526.00 |
| Apr 08 2024 | 0.4794 | 0.0128 | 2.74% | 0.4692 | 0.4874 | 0.4567 | 15,238,992.00 |
| Apr 07 2024 | 0.4666 | 0.0282 | 6.43% | 0.4383 | 0.4704 | 0.4364 | 22,140,227.00 |
| Apr 06 2024 | 0.4384 | 0.021 | 5.03% | 0.4166 | 0.4428 | 0.415 | 10,240,717.00 |
| Apr 05 2024 | 0.4174 | -0.0137 | -3.18% | 0.4293 | 0.4309 | 0.4018 | 8,513,525.00 |
| Apr 04 2024 | 0.4311 | 0.0074 | 1.75% | 0.4248 | 0.444 | 0.4118 | 11,038,520.00 |
| Apr 03 2024 | 0.4237 | 0.0064 | 1.53% | 0.4179 | 0.444 | 0.4002 | 14,343,289.00 |
| Apr 02 2024 | 0.4173 | -0.0376 | -8.27% | 0.4548 | 0.4561 | 0.4079 | 18,876,143.00 |
| Apr 01 2024 | 0.4549 | -0.0392 | -7.93% | 0.4952 | 0.4969 | 0.4431 | 17,255,781.00 |
| Mar 31 2024 | 0.4941 | 0.0092 | 1.90% | 0.4845 | 0.4969 | 0.4829 | 9,542,058.00 |
| Mar 30 2024 | 0.4849 | -0.0145 | -2.90% | 0.499 | 0.522 | 0.4805 | 15,262,697.00 |
| Mar 29 2024 | 0.4994 | -0.0084 | -1.65% | 0.5075 | 0.5126 | 0.4855 | 18,563,476.00 |
| Mar 28 2024 | 0.5078 | -0.0019 | -0.37% | 0.5093 | 0.5185 | 0.4967 | 14,039,982.00 |
| Mar 27 2024 | 0.5097 | -0.0199 | -3.76% | 0.5282 | 0.5552 | 0.5064 | 23,383,368.00 |
| Mar 26 2024 | 0.5296 | -0.0121 | -2.23% | 0.5398 | 0.5634 | 0.5198 | 22,822,133.00 |
| Mar 25 2024 | 0.5417 | 0.0148 | 2.81% | 0.5254 | 0.5634 | 0.5234 | 20,034,217.00 |
| Mar 24 2024 | 0.5269 | 0.033 | 6.68% | 0.4964 | 0.533 | 0.4857 | 16,750,497.00 |
| Mar 23 2024 | 0.4939 | 0.0001 | 0.02% | 0.4922 | 0.5148 | 0.4875 | 12,576,149.00 |
| Mar 22 2024 | 0.4938 | -0.0224 | -4.34% | 0.5133 | 0.5333 | 0.4793 | 18,803,149.00 |
| Mar 21 2024 | 0.5162 | -0.015 | -2.82% | 0.5299 | 0.5422 | 0.5018 | 17,571,730.00 |
| Mar 20 2024 | 0.5312 | 0.051 | 10.62% | 0.4826 | 0.5339 | 0.4572 | 16,291,501.00 |
| Mar 19 2024 | 0.4802 | -0.0679 | -12.39% | 0.549 | 0.5533 | 0.466 | 23,826,827.00 |
| Mar 18 2024 | 0.5481 | -0.0439 | -7.42% | 0.5885 | 0.6069 | 0.5389 | 19,289,413.00 |
| Mar 17 2024 | 0.592 | 0.0441 | 8.05% | 0.5531 | 0.6198 | 0.5138 | 27,244,849.00 |
| Mar 16 2024 | 0.5479 | -0.055 | -9.12% | 0.6006 | 0.6244 | 0.5299 | 18,623,341.00 |
| Mar 15 2024 | 0.6029 | -0.0644 | -9.65% | 0.6394 | 0.6499 | 0.5428 | 17,050,809.00 |
| Mar 14 2024 | 0.6673 | 0.00 | 0.00% | 0.6673 | 0.6673 | 0.6673 | 0.00 |
| Mar 13 2024 | 0.6673 | 0.039 | 6.21% | 0.6254 | 0.7292 | 0.6153 | 42,578,133.00 |
| Mar 12 2024 | 0.6283 | -0.0574 | -8.37% | 0.6892 | 0.6994 | 0.5965 | 41,311,773.00 |
| Mar 11 2024 | 0.6857 | 0.1464 | 27.15% | 0.5387 | 0.7196 | 0.5198 | 105,336,633.00 |
| Mar 10 2024 | 0.5393 | 0.0371 | 7.39% | 0.5026 | 0.570 | 0.482 | 46,609,288.00 |
| Mar 09 2024 | 0.5022 | 0.0174 | 3.59% | 0.4848 | 0.5099 | 0.4801 | 27,031,357.00 |
