Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.GLMRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.3001 | -0.001 | -0.33% | 0.3013 | 0.3135 | 0.2941 | 379,857.00 |
| Jun 01 2024 | 0.3011 | -0.003 | -0.99% | 0.3024 | 0.3077 | 0.2992 | 225,016.00 |
| May 31 2024 | 0.3041 | 0.0104 | 3.54% | 0.2937 | 0.3097 | 0.2898 | 417,713.00 |
| May 30 2024 | 0.2937 | -0.0025 | -0.84% | 0.2946 | 0.309 | 0.2836 | 514,568.00 |
| May 29 2024 | 0.2962 | -0.0122 | -3.96% | 0.3082 | 0.3098 | 0.2935 | 364,302.00 |
| May 28 2024 | 0.3084 | -0.0006 | -0.19% | 0.310 | 0.312 | 0.2956 | 436,111.00 |
| May 27 2024 | 0.309 | 0.0031 | 1.01% | 0.3065 | 0.3153 | 0.3004 | 518,985.00 |
| May 26 2024 | 0.3059 | -0.0013 | -0.42% | 0.3072 | 0.3133 | 0.2918 | 299,577.00 |
| May 25 2024 | 0.3072 | 0.0042 | 1.39% | 0.3046 | 0.3255 | 0.3003 | 233,593.00 |
| May 24 2024 | 0.303 | 0.0196 | 6.92% | 0.2823 | 0.309 | 0.2759 | 488,685.00 |
| May 23 2024 | 0.2834 | -0.0162 | -5.41% | 0.3053 | 0.3086 | 0.2713 | 566,380.00 |
| May 22 2024 | 0.2996 | 0.0021 | 0.71% | 0.2975 | 0.3175 | 0.291 | 411,922.00 |
| May 21 2024 | 0.2975 | 0.0107 | 3.73% | 0.2882 | 0.3039 | 0.284 | 424,360.00 |
| May 20 2024 | 0.2868 | 0.0251 | 9.59% | 0.261 | 0.297 | 0.2565 | 610,553.00 |
| May 19 2024 | 0.2617 | -0.0121 | -4.42% | 0.2736 | 0.2767 | 0.2581 | 385,758.00 |
| May 18 2024 | 0.2738 | -0.0008 | -0.29% | 0.2733 | 0.2767 | 0.2687 | 217,442.00 |
| May 17 2024 | 0.2746 | 0.0124 | 4.73% | 0.262 | 0.2824 | 0.261 | 504,199.00 |
| May 16 2024 | 0.2622 | -0.0099 | -3.64% | 0.2723 | 0.2752 | 0.2564 | 718,476.00 |
| May 15 2024 | 0.2721 | 0.0148 | 5.75% | 0.258 | 0.2745 | 0.2433 | 1,041,838.00 |
| May 14 2024 | 0.2573 | -0.0145 | -5.33% | 0.2714 | 0.2729 | 0.2559 | 465,634.00 |
| May 13 2024 | 0.2718 | -0.0045 | -1.63% | 0.2767 | 0.2846 | 0.2636 | 607,546.00 |
| May 12 2024 | 0.2763 | -0.004 | -1.43% | 0.2811 | 0.2838 | 0.2738 | 300,111.00 |
| May 11 2024 | 0.2803 | -0.0033 | -1.16% | 0.2843 | 0.2894 | 0.2797 | 148,882.00 |
| May 10 2024 | 0.2836 | -0.0144 | -4.83% | 0.2979 | 0.3055 | 0.280 | 681,393.00 |
| May 09 2024 | 0.298 | 0.0106 | 3.69% | 0.2884 | 0.3046 | 0.2827 | 634,839.00 |
| May 08 2024 | 0.2874 | -0.0018 | -0.62% | 0.2885 | 0.2975 | 0.2799 | 323,369.00 |
| May 07 2024 | 0.2892 | -0.0085 | -2.86% | 0.298 | 0.3049 | 0.2877 | 296,809.00 |
| May 06 2024 | 0.2977 | -0.0125 | -4.03% | 0.3097 | 0.3209 | 0.2963 | 231,524.00 |
| May 05 2024 | 0.3102 | 0.006 | 1.97% | 0.3034 | 0.3149 | 0.2953 | 282,436.00 |
| May 04 2024 | 0.3042 | -0.0035 | -1.14% | 0.3064 | 0.3096 | 0.3009 | 274,458.00 |
| May 03 2024 | 0.3077 | 0.0104 | 3.50% | 0.2976 | 0.3097 | 0.2856 | 321,647.00 |
| May 02 2024 | 0.2973 | 0.0078 | 2.69% | 0.2893 | 0.302 | 0.2792 | 642,654.00 |
| May 01 2024 | 0.2895 | 0.0072 | 2.55% | 0.2809 | 0.298 | 0.2625 | 664,072.00 |
| Apr 30 2024 | 0.2823 | -0.0165 | -5.52% | 0.2983 | 0.3014 | 0.2657 | 691,996.00 |
| Apr 29 2024 | 0.2988 | -0.0011 | -0.37% | 0.2999 | 0.3028 | 0.288 | 337,826.00 |
| Apr 28 2024 | 0.2999 | -0.0121 | -3.88% | 0.3129 | 0.3211 | 0.2981 | 300,761.00 |
| Apr 27 2024 | 0.312 | 0.0001 | 0.03% | 0.3125 | 0.316 | 0.2989 | 314,306.00 |
| Apr 26 2024 | 0.3119 | -0.014 | -4.30% | 0.325 | 0.326 | 0.3112 | 289,951.00 |
| Apr 25 2024 | 0.3259 | 0.0012 | 0.37% | 0.3242 | 0.3401 | 0.3129 | 410,271.00 |
| Apr 24 2024 | 0.3247 | -0.0206 | -5.97% | 0.3455 | 0.3577 | 0.3212 | 512,267.00 |
| Apr 23 2024 | 0.3453 | 0.0028 | 0.82% | 0.3423 | 0.3517 | 0.335 | 259,283.00 |
| Apr 22 2024 | 0.3425 | 0.0131 | 3.98% | 0.3313 | 0.3559 | 0.328 | 664,874.00 |
| Apr 21 2024 | 0.3294 | -0.0059 | -1.76% | 0.3341 | 0.3397 | 0.3218 | 257,209.00 |
| Apr 20 2024 | 0.3353 | 0.024 | 7.71% | 0.3094 | 0.3376 | 0.305 | 426,836.00 |
| Apr 19 2024 | 0.3113 | 0.0074 | 2.44% | 0.3037 | 0.3187 | 0.2813 | 388,762.00 |
| Apr 18 2024 | 0.3039 | 0.0086 | 2.91% | 0.2944 | 0.3093 | 0.2876 | 290,132.00 |
| Apr 17 2024 | 0.2953 | -0.0094 | -3.09% | 0.3044 | 0.308 | 0.2836 | 384,693.00 |
| Apr 16 2024 | 0.3047 | 0.0036 | 1.20% | 0.3014 | 0.3092 | 0.287 | 427,908.00 |
| Apr 15 2024 | 0.3011 | -0.0157 | -4.96% | 0.3141 | 0.3325 | 0.2892 | 515,864.00 |
| Apr 14 2024 | 0.3168 | 0.0215 | 7.28% | 0.2923 | 0.319 | 0.2794 | 735,985.00 |
| Apr 13 2024 | 0.2953 | -0.0508 | -14.68% | 0.3452 | 0.3581 | 0.2538 | 1,043,107.00 |
| Apr 12 2024 | 0.3461 | -0.0868 | -20.05% | 0.4329 | 0.4409 | 0.3315 | 657,156.00 |
| Apr 11 2024 | 0.4329 | -0.0075 | -1.70% | 0.4397 | 0.4484 | 0.4277 | 199,669.00 |
| Apr 10 2024 | 0.4404 | -0.0073 | -1.63% | 0.4485 | 0.4504 | 0.4215 | 575,455.00 |
| Apr 09 2024 | 0.4477 | -0.0323 | -6.73% | 0.4818 | 0.4867 | 0.445 | 578,840.00 |
| Apr 08 2024 | 0.480 | 0.0147 | 3.16% | 0.4729 | 0.4867 | 0.4569 | 725,159.00 |
| Apr 07 2024 | 0.4653 | 0.027 | 6.16% | 0.4382 | 0.4708 | 0.4368 | 644,938.00 |
| Apr 06 2024 | 0.4383 | 0.0195 | 4.66% | 0.4172 | 0.4424 | 0.4155 | 391,205.00 |
| Apr 05 2024 | 0.4188 | -0.0115 | -2.67% | 0.4311 | 0.4311 | 0.4022 | 363,835.00 |
| Apr 04 2024 | 0.4303 | 0.0041 | 0.96% | 0.4239 | 0.4437 | 0.4118 | 483,378.00 |
| Apr 03 2024 | 0.4262 | 0.0087 | 2.08% | 0.4173 | 0.4444 | 0.400 | 659,134.00 |
| Apr 02 2024 | 0.4175 | -0.0383 | -8.40% | 0.4548 | 0.4565 | 0.408 | 767,113.00 |
| Apr 01 2024 | 0.4558 | -0.0382 | -7.73% | 0.4947 | 0.4971 | 0.4436 | 723,554.00 |
| Mar 31 2024 | 0.494 | 0.0088 | 1.81% | 0.4841 | 0.499 | 0.4828 | 313,770.00 |
| Mar 30 2024 | 0.4852 | -0.0142 | -2.84% | 0.4985 | 0.504 | 0.4811 | 432,416.00 |
| Mar 29 2024 | 0.4994 | -0.0098 | -1.92% | 0.5077 | 0.5125 | 0.4862 | 401,786.00 |
| Mar 28 2024 | 0.5092 | -0.0002 | -0.04% | 0.5095 | 0.5179 | 0.4972 | 333,340.00 |
| Mar 27 2024 | 0.5094 | -0.0203 | -3.83% | 0.5293 | 0.5536 | 0.5063 | 988,708.00 |
| Mar 26 2024 | 0.5297 | -0.0112 | -2.07% | 0.5419 | 0.5636 | 0.5192 | 1,533,004.00 |
| Mar 25 2024 | 0.5409 | 0.0129 | 2.44% | 0.5279 | 0.5577 | 0.5241 | 1,149,779.00 |
| Mar 24 2024 | 0.528 | 0.0345 | 6.99% | 0.4939 | 0.5325 | 0.4862 | 1,030,871.00 |
| Mar 23 2024 | 0.4935 | 0.0018 | 0.37% | 0.4939 | 0.5141 | 0.4877 | 1,020,324.00 |
| Mar 22 2024 | 0.4917 | -0.0234 | -4.54% | 0.5156 | 0.5331 | 0.4798 | 848,866.00 |
| Mar 21 2024 | 0.5151 | -0.0151 | -2.85% | 0.5306 | 0.5418 | 0.5025 | 1,099,103.00 |
| Mar 20 2024 | 0.5302 | 0.0506 | 10.55% | 0.4819 | 0.5313 | 0.4562 | 1,258,575.00 |
| Mar 19 2024 | 0.4796 | -0.0683 | -12.47% | 0.5481 | 0.553 | 0.4658 | 1,381,291.00 |
| Mar 18 2024 | 0.5479 | -0.042 | -7.12% | 0.587 | 0.6068 | 0.5386 | 1,761,440.00 |
| Mar 17 2024 | 0.5899 | 0.042 | 7.67% | 0.5536 | 0.6183 | 0.5185 | 1,816,534.00 |
| Mar 16 2024 | 0.5479 | -0.0549 | -9.11% | 0.602 | 0.6234 | 0.5299 | 1,729,017.00 |
| Mar 15 2024 | 0.6028 | -0.064 | -9.60% | 0.6381 | 0.650 | 0.5432 | 1,499,086.00 |
| Mar 14 2024 | 0.6668 | 0.00 | 0.00% | 0.6668 | 0.6668 | 0.6668 | 0.00 |
| Mar 13 2024 | 0.6668 | 0.0388 | 6.18% | 0.6286 | 0.720 | 0.6205 | 1,290,047.00 |
| Mar 12 2024 | 0.628 | -0.0622 | -9.01% | 0.6951 | 0.6951 | 0.6057 | 1,577,324.00 |
| Mar 11 2024 | 0.6902 | 0.1509 | 27.98% | 0.5405 | 0.7162 | 0.5162 | 1,704,117.00 |
| Mar 10 2024 | 0.5393 | 0.0394 | 7.88% | 0.5025 | 0.5478 | 0.492 | 1,727,056.00 |
| Mar 09 2024 | 0.4999 | 0.0163 | 3.37% | 0.484 | 0.5017 | 0.4808 | 1,578,961.00 |
| Mar 08 2024 | 0.4836 | -0.0284 | -5.55% | 0.5139 | 0.5197 | 0.4706 | 1,358,963.00 |
| Mar 07 2024 | 0.512 | 0.0113 | 2.26% | 0.506 | 0.5181 | 0.491 | 1,469,076.00 |
| Mar 06 2024 | 0.5007 | 0.0498 | 11.04% | 0.4517 | 0.5024 | 0.4298 | 1,290,499.00 |
| Mar 05 2024 | 0.4509 | -0.0437 | -8.84% | 0.4924 | 0.5179 | 0.423 | 1,385,604.00 |
