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 14 2024 | 0.2524 | -0.0143 | -5.36% | 0.2676 | 0.2713 | 0.2419 | 55,201.00 |
| Jun 13 2024 | 0.2667 | -0.0126 | -4.51% | 0.2786 | 0.280 | 0.2649 | 71,214.00 |
| Jun 12 2024 | 0.2793 | 0.0081 | 2.99% | 0.2711 | 0.2895 | 0.2655 | 59,645.00 |
| Jun 11 2024 | 0.2712 | -0.0147 | -5.14% | 0.2873 | 0.2914 | 0.2693 | 68,482.00 |
| Jun 10 2024 | 0.2859 | -0.0049 | -1.69% | 0.2918 | 0.2957 | 0.2801 | 63,582.00 |
| Jun 09 2024 | 0.2908 | 0.0012 | 0.41% | 0.2891 | 0.2949 | 0.2858 | 32,394.00 |
| Jun 08 2024 | 0.2896 | -0.0232 | -7.42% | 0.3123 | 0.3142 | 0.2886 | 36,410.00 |
| Jun 07 2024 | 0.3128 | -0.0363 | -10.40% | 0.348 | 0.348 | 0.299 | 58,502.00 |
| Jun 06 2024 | 0.3491 | 0.0171 | 5.15% | 0.3319 | 0.358 | 0.3234 | 40,227.00 |
| Jun 05 2024 | 0.332 | 0.0033 | 1.00% | 0.3286 | 0.3394 | 0.3213 | 41,248.00 |
| Jun 04 2024 | 0.3287 | 0.023 | 7.52% | 0.3055 | 0.3311 | 0.3034 | 38,256.00 |
| Jun 03 2024 | 0.3057 | 0.006 | 2.00% | 0.2994 | 0.3195 | 0.297 | 50,671.00 |
| Jun 02 2024 | 0.2997 | -0.0007 | -0.23% | 0.3007 | 0.3125 | 0.2934 | 34,368.00 |
| Jun 01 2024 | 0.3004 | -0.0032 | -1.05% | 0.3027 | 0.3078 | 0.2987 | 32,422.00 |
| May 31 2024 | 0.3036 | 0.0098 | 3.34% | 0.2935 | 0.313 | 0.2886 | 68,660.00 |
| May 30 2024 | 0.2938 | -0.002 | -0.68% | 0.2951 | 0.3091 | 0.2846 | 44,629.00 |
| May 29 2024 | 0.2958 | -0.0119 | -3.87% | 0.3081 | 0.3092 | 0.2934 | 40,053.00 |
| May 28 2024 | 0.3077 | -0.0018 | -0.58% | 0.3096 | 0.3115 | 0.2961 | 47,324.00 |
| May 27 2024 | 0.3095 | 0.0035 | 1.14% | 0.307 | 0.3149 | 0.3009 | 49,707.00 |
| May 26 2024 | 0.306 | 0.0049 | 1.63% | 0.3009 | 0.306 | 0.2952 | 31,825.00 |
| May 25 2024 | 0.3011 | -0.0028 | -0.92% | 0.3039 | 0.3179 | 0.2987 | 36,223.00 |
| May 24 2024 | 0.3039 | 0.022 | 7.80% | 0.2813 | 0.307 | 0.2783 | 52,466.00 |
| May 23 2024 | 0.2819 | -0.0144 | -4.86% | 0.2969 | 0.3053 | 0.2749 | 59,143.00 |
| May 22 2024 | 0.2963 | -0.0003 | -0.10% | 0.296 | 0.3181 | 0.2906 | 49,862.00 |
| May 21 2024 | 0.2966 | 0.0097 | 3.38% | 0.2883 | 0.298 | 0.2839 | 102,321.00 |
| May 20 2024 | 0.2869 | 0.0266 | 10.22% | 0.2608 | 0.2916 | 0.2571 | 84,864.00 |
| May 19 2024 | 0.2603 | -0.0138 | -5.03% | 0.2746 | 0.2769 | 0.2587 | 33,976.00 |
| May 18 2024 | 0.2741 | 0.0004 | 0.15% | 0.2731 | 0.2762 | 0.2681 | 35,599.00 |
| May 17 2024 | 0.2737 | 0.0114 | 4.35% | 0.2622 | 0.2809 | 0.2607 | 43,983.00 |
| May 16 2024 | 0.2623 | -0.0094 | -3.46% | 0.2719 | 0.2729 | 0.2565 | 49,771.00 |
| May 15 2024 | 0.2717 | 0.0144 | 5.60% | 0.258 | 0.2739 | 0.243 | 57,503.00 |
| May 14 2024 | 0.2573 | -0.0147 | -5.40% | 0.2712 | 0.2732 | 0.256 | 50,860.00 |
| May 13 2024 | 0.272 | -0.0039 | -1.41% | 0.2768 | 0.2835 | 0.2651 | 44,501.00 |
| May 12 2024 | 0.2759 | -0.0044 | -1.57% | 0.2809 | 0.284 | 0.2751 | 33,405.00 |
| May 11 2024 | 0.2803 | -0.0032 | -1.13% | 0.2836 | 0.2886 | 0.2792 | 37,904.00 |
| May 10 2024 | 0.2835 | -0.0144 | -4.83% | 0.2975 | 0.3051 | 0.2797 | 46,517.00 |
| May 09 2024 | 0.2979 | 0.0088 | 3.04% | 0.2881 | 0.3026 | 0.2824 | 43,475.00 |
| May 08 2024 | 0.2891 | 0.0006 | 0.21% | 0.2882 | 0.296 | 0.2806 | 39,423.00 |
| May 07 2024 | 0.2885 | -0.0089 | -2.99% | 0.2985 | 0.3046 | 0.2869 | 34,460.00 |
| May 06 2024 | 0.2974 | -0.0127 | -4.10% | 0.3099 | 0.3212 | 0.2974 | 39,150.00 |
| May 05 2024 | 0.3101 | 0.0061 | 2.01% | 0.3036 | 0.3141 | 0.2951 | 30,055.00 |
| May 04 2024 | 0.304 | -0.0032 | -1.04% | 0.3065 | 0.309 | 0.3013 | 56,743.00 |
| May 03 2024 | 0.3072 | 0.0104 | 3.50% | 0.2969 | 0.3093 | 0.2858 | 41,094.00 |
| May 02 2024 | 0.2968 | 0.007 | 2.42% | 0.2887 | 0.301 | 0.2788 | 41,854.00 |
| May 01 2024 | 0.2898 | 0.0083 | 2.95% | 0.2804 | 0.2963 | 0.2629 | 45,271.00 |
| Apr 30 2024 | 0.2815 | -0.018 | -6.01% | 0.2976 | 0.3019 | 0.267 | 45,108.00 |
| Apr 29 2024 | 0.2995 | -0.0006 | -0.20% | 0.3005 | 0.3025 | 0.2887 | 37,592.00 |
| Apr 28 2024 | 0.3001 | -0.0122 | -3.91% | 0.3121 | 0.3205 | 0.2987 | 75,268.00 |
| Apr 27 2024 | 0.3123 | -0.0005 | -0.16% | 0.313 | 0.3161 | 0.2995 | 143,563.00 |
| Apr 26 2024 | 0.3128 | -0.0126 | -3.87% | 0.3254 | 0.3261 | 0.3109 | 251,356.00 |
| Apr 25 2024 | 0.3254 | 0.0012 | 0.37% | 0.3243 | 0.3318 | 0.3145 | 204,512.00 |
| Apr 24 2024 | 0.3242 | -0.0194 | -5.65% | 0.3458 | 0.3576 | 0.3221 | 174,178.00 |
| Apr 23 2024 | 0.3436 | 0.001 | 0.29% | 0.3421 | 0.3492 | 0.3352 | 147,237.00 |
| Apr 22 2024 | 0.3426 | 0.0131 | 3.98% | 0.3299 | 0.3471 | 0.3276 | 134,672.00 |
| Apr 21 2024 | 0.3295 | -0.0058 | -1.73% | 0.3333 | 0.3389 | 0.3253 | 138,346.00 |
| Apr 20 2024 | 0.3353 | 0.0249 | 8.02% | 0.3088 | 0.3373 | 0.3065 | 215,583.00 |
| Apr 19 2024 | 0.3104 | 0.0061 | 2.00% | 0.3042 | 0.3184 | 0.2839 | 288,069.00 |
| Apr 18 2024 | 0.3043 | 0.0092 | 3.12% | 0.2945 | 0.3085 | 0.2879 | 325,520.00 |
| Apr 17 2024 | 0.2951 | -0.0103 | -3.37% | 0.3034 | 0.3077 | 0.2868 | 335,056.00 |
| Apr 16 2024 | 0.3054 | 0.0037 | 1.23% | 0.301 | 0.3091 | 0.2876 | 357,663.00 |
| Apr 15 2024 | 0.3017 | -0.0129 | -4.10% | 0.3124 | 0.3327 | 0.290 | 487,785.00 |
| Apr 14 2024 | 0.3146 | 0.0194 | 6.57% | 0.2922 | 0.3176 | 0.2793 | 477,967.00 |
| Apr 13 2024 | 0.2952 | -0.0496 | -14.39% | 0.3437 | 0.358 | 0.2409 | 413,489.00 |
| Apr 12 2024 | 0.3448 | -0.0879 | -20.31% | 0.4332 | 0.4401 | 0.3344 | 248,861.00 |
| Apr 11 2024 | 0.4327 | -0.0082 | -1.86% | 0.4398 | 0.449 | 0.4272 | 249,509.00 |
| Apr 10 2024 | 0.4409 | -0.006 | -1.34% | 0.446 | 0.4504 | 0.421 | 342,088.00 |
| Apr 09 2024 | 0.4469 | -0.0329 | -6.86% | 0.4797 | 0.4872 | 0.4444 | 227,883.00 |
| Apr 08 2024 | 0.4798 | 0.0144 | 3.09% | 0.4682 | 0.4862 | 0.4575 | 166,950.00 |
| Apr 07 2024 | 0.4654 | 0.0269 | 6.13% | 0.4381 | 0.470 | 0.4368 | 148,073.00 |
| Apr 06 2024 | 0.4385 | 0.0208 | 4.98% | 0.4168 | 0.4429 | 0.4158 | 180,961.00 |
| Apr 05 2024 | 0.4177 | -0.0129 | -3.00% | 0.4296 | 0.4305 | 0.4045 | 323,962.00 |
| Apr 04 2024 | 0.4306 | 0.005 | 1.17% | 0.4223 | 0.4424 | 0.4128 | 247,694.00 |
| Apr 03 2024 | 0.4256 | 0.0071 | 1.70% | 0.4174 | 0.4436 | 0.4045 | 332,185.00 |
| Apr 02 2024 | 0.4185 | -0.0373 | -8.18% | 0.4549 | 0.4561 | 0.4091 | 314,126.00 |
| Apr 01 2024 | 0.4558 | -0.0383 | -7.75% | 0.4933 | 0.4969 | 0.4444 | 299,547.00 |
| Mar 31 2024 | 0.4941 | 0.0107 | 2.21% | 0.4841 | 0.4968 | 0.4832 | 173,199.00 |
| Mar 30 2024 | 0.4834 | -0.0157 | -3.15% | 0.4988 | 0.5039 | 0.4823 | 164,880.00 |
| Mar 29 2024 | 0.4991 | -0.0096 | -1.89% | 0.5072 | 0.5121 | 0.4862 | 204,328.00 |
| Mar 28 2024 | 0.5087 | 0.0001 | 0.02% | 0.5092 | 0.518 | 0.4975 | 240,309.00 |
| Mar 27 2024 | 0.5086 | -0.0219 | -4.13% | 0.5292 | 0.5509 | 0.5075 | 204,479.00 |
| Mar 26 2024 | 0.5305 | -0.0102 | -1.89% | 0.5402 | 0.5635 | 0.5199 | 228,754.00 |
| Mar 25 2024 | 0.5407 | 0.0132 | 2.50% | 0.5252 | 0.5569 | 0.5243 | 293,149.00 |
| Mar 24 2024 | 0.5275 | 0.0343 | 6.95% | 0.4948 | 0.5329 | 0.4865 | 149,085.00 |
| Mar 23 2024 | 0.4932 | 0.0015 | 0.31% | 0.4913 | 0.5138 | 0.4875 | 216,476.00 |
| Mar 22 2024 | 0.4917 | -0.0239 | -4.64% | 0.5143 | 0.5316 | 0.480 | 221,809.00 |
| Mar 21 2024 | 0.5156 | -0.0155 | -2.92% | 0.5295 | 0.5417 | 0.5034 | 304,658.00 |
| Mar 20 2024 | 0.5311 | 0.0513 | 10.69% | 0.483 | 0.5314 | 0.4563 | 391,440.00 |
| Mar 19 2024 | 0.4798 | -0.069 | -12.57% | 0.549 | 0.5502 | 0.4717 | 369,086.00 |
| Mar 18 2024 | 0.5488 | -0.0388 | -6.60% | 0.5887 | 0.6068 | 0.5392 | 219,441.00 |
| Mar 17 2024 | 0.5876 | 0.0396 | 7.23% | 0.5529 | 0.6162 | 0.5152 | 295,913.00 |
| Mar 16 2024 | 0.548 | -0.0545 | -9.05% | 0.6002 | 0.6232 | 0.5293 | 315,104.00 |
