Register for real-time alerts, custom portfolio, and market moversGLMRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.2627 | -0.0095 | -3.49% | 0.2725 | 0.2747 | 0.2568 | 772,551.00 |
| May 15 2024 | 0.2722 | 0.0147 | 5.71% | 0.2583 | 0.2746 | 0.2433 | 2,347,431.00 |
| May 14 2024 | 0.2575 | -0.0145 | -5.33% | 0.2716 | 0.2733 | 0.2557 | 939,135.00 |
| May 13 2024 | 0.272 | -0.0042 | -1.52% | 0.277 | 0.2845 | 0.2638 | 629,306.00 |
| May 12 2024 | 0.2762 | -0.0043 | -1.53% | 0.2813 | 0.2843 | 0.2739 | 574,786.00 |
| May 11 2024 | 0.2805 | -0.0036 | -1.27% | 0.2837 | 0.2894 | 0.2796 | 176,529.00 |
| May 10 2024 | 0.2841 | -0.0145 | -4.86% | 0.2981 | 0.3058 | 0.2799 | 589,747.00 |
| May 09 2024 | 0.2986 | 0.0102 | 3.54% | 0.2886 | 0.3044 | 0.2827 | 833,558.00 |
| May 08 2024 | 0.2884 | 0.00 | 0.00% | 0.2884 | 0.2884 | 0.2884 | 0.00 |
| May 07 2024 | 0.2884 | -0.0096 | -3.22% | 0.2988 | 0.3041 | 0.2875 | 322,189.00 |
| May 06 2024 | 0.298 | -0.0121 | -3.90% | 0.3099 | 0.3215 | 0.2965 | 378,991.00 |
| May 05 2024 | 0.3101 | 0.0065 | 2.14% | 0.303 | 0.3149 | 0.2956 | 334,807.00 |
| May 04 2024 | 0.3036 | -0.0032 | -1.04% | 0.3062 | 0.3096 | 0.3008 | 373,617.00 |
| May 03 2024 | 0.3068 | 0.0091 | 3.06% | 0.2967 | 0.3098 | 0.2854 | 639,350.00 |
| May 02 2024 | 0.2977 | 0.0085 | 2.94% | 0.2903 | 0.3035 | 0.2791 | 635,796.00 |
| May 01 2024 | 0.2892 | 0.0078 | 2.77% | 0.2805 | 0.2974 | 0.2622 | 763,953.00 |
| Apr 30 2024 | 0.2814 | -0.0174 | -5.82% | 0.2983 | 0.3019 | 0.2655 | 1,164,143.00 |
| Apr 29 2024 | 0.2988 | -0.0007 | -0.23% | 0.3006 | 0.3035 | 0.2884 | 731,196.00 |
| Apr 28 2024 | 0.2995 | -0.0118 | -3.79% | 0.3122 | 0.3217 | 0.2976 | 829,311.00 |
| Apr 27 2024 | 0.3113 | -0.0013 | -0.42% | 0.3131 | 0.3163 | 0.2986 | 706,684.00 |
| Apr 26 2024 | 0.3126 | -0.0125 | -3.84% | 0.3255 | 0.326 | 0.3109 | 440,410.00 |
| Apr 25 2024 | 0.3251 | -0.0201 | -5.82% | 0.3242 | 0.3319 | 0.3131 | 524,393.00 |
| Apr 24 2024 | 0.3452 | 0.00 | 0.00% | 0.3452 | 0.3452 | 0.3452 | 0.00 |
| Apr 23 2024 | 0.3452 | 0.0027 | 0.79% | 0.342 | 0.3522 | 0.3347 | 638,210.00 |
| Apr 22 2024 | 0.3425 | 0.0134 | 4.07% | 0.3312 | 0.3473 | 0.3275 | 773,653.00 |
| Apr 21 2024 | 0.3291 | -0.0058 | -1.73% | 0.3337 | 0.3401 | 0.3211 | 722,492.00 |
| Apr 20 2024 | 0.3349 | 0.0253 | 8.17% | 0.3084 | 0.338 | 0.305 | 549,554.00 |
| Apr 19 2024 | 0.3096 | 0.0046 | 1.51% | 0.3045 | 0.3188 | 0.2809 | 934,254.00 |
| Apr 18 2024 | 0.305 | 0.010 | 3.39% | 0.2952 | 0.3094 | 0.2874 | 666,887.00 |
| Apr 17 2024 | 0.295 | -0.010 | -3.28% | 0.3034 | 0.3079 | 0.2839 | 869,135.00 |
| Apr 16 2024 | 0.305 | 0.0027 | 0.89% | 0.3009 | 0.3094 | 0.2861 | 986,482.00 |
| Apr 15 2024 | 0.3023 | -0.0128 | -4.06% | 0.3122 | 0.3326 | 0.2894 | 1,780,092.00 |
| Apr 14 2024 | 0.3151 | 0.0228 | 7.80% | 0.2929 | 0.320 | 0.2791 | 2,308,620.00 |
| Apr 13 2024 | 0.2923 | -0.0525 | -15.23% | 0.3439 | 0.3581 | 0.2407 | 3,856,084.00 |
| Apr 12 2024 | 0.3448 | -0.0884 | -20.41% | 0.4334 | 0.4412 | 0.3187 | 2,662,248.00 |
| Apr 11 2024 | 0.4332 | -0.0077 | -1.75% | 0.440 | 0.449 | 0.4273 | 512,539.00 |
| Apr 10 2024 | 0.4409 | -0.0064 | -1.43% | 0.4457 | 0.4507 | 0.4164 | 1,219,250.00 |
| Apr 09 2024 | 0.4473 | -0.0327 | -6.81% | 0.4804 | 0.4869 | 0.4444 | 1,507,013.00 |
| Apr 08 2024 | 0.480 | 0.0139 | 2.98% | 0.4683 | 0.4871 | 0.457 | 1,614,994.00 |
| Apr 07 2024 | 0.4661 | 0.0276 | 6.29% | 0.4381 | 0.4702 | 0.4364 | 1,213,262.00 |
| Apr 06 2024 | 0.4385 | 0.0212 | 5.08% | 0.4163 | 0.4427 | 0.4152 | 535,168.00 |
| Apr 05 2024 | 0.4173 | -0.0137 | -3.18% | 0.429 | 0.431 | 0.4019 | 1,095,221.00 |
| Apr 04 2024 | 0.431 | 0.0071 | 1.67% | 0.4224 | 0.4443 | 0.4114 | 710,228.00 |
| Apr 03 2024 | 0.4239 | 0.0064 | 1.53% | 0.4172 | 0.444 | 0.4003 | 1,338,710.00 |
| Apr 02 2024 | 0.4175 | -0.038 | -8.34% | 0.4549 | 0.4565 | 0.4076 | 2,022,029.00 |
| Apr 01 2024 | 0.4555 | -0.0387 | -7.83% | 0.493 | 0.4966 | 0.4432 | 2,268,466.00 |
| Mar 31 2024 | 0.4942 | 0.0094 | 1.94% | 0.4837 | 0.4968 | 0.4813 | 937,918.00 |
| Mar 30 2024 | 0.4848 | -0.0152 | -3.04% | 0.4986 | 0.5048 | 0.4807 | 1,188,544.00 |
| Mar 29 2024 | 0.500 | -0.0083 | -1.63% | 0.5082 | 0.5123 | 0.4859 | 2,014,836.00 |
| Mar 28 2024 | 0.5083 | -0.002 | -0.39% | 0.5097 | 0.5184 | 0.497 | 1,366,616.00 |
| Mar 27 2024 | 0.5103 | -0.0196 | -3.70% | 0.529 | 0.554 | 0.5069 | 2,691,586.00 |
| Mar 26 2024 | 0.5299 | -0.0118 | -2.18% | 0.5405 | 0.5641 | 0.5196 | 2,316,642.00 |
| Mar 25 2024 | 0.5417 | 0.0146 | 2.77% | 0.525 | 0.5576 | 0.524 | 1,723,431.00 |
| Mar 24 2024 | 0.5271 | 0.033 | 6.68% | 0.4948 | 0.5332 | 0.4853 | 1,702,751.00 |
| Mar 23 2024 | 0.4941 | -0.0001 | -0.02% | 0.4913 | 0.5143 | 0.4876 | 1,057,268.00 |
| Mar 22 2024 | 0.4942 | -0.021 | -4.08% | 0.5148 | 0.5347 | 0.4794 | 1,264,563.00 |
| Mar 21 2024 | 0.5152 | -0.0164 | -3.09% | 0.5291 | 0.5422 | 0.5021 | 1,714,446.00 |
| Mar 20 2024 | 0.5316 | 0.0515 | 10.73% | 0.4824 | 0.5334 | 0.4562 | 1,752,168.00 |
| Mar 19 2024 | 0.4801 | -0.0681 | -12.42% | 0.549 | 0.5532 | 0.466 | 2,643,213.00 |
| Mar 18 2024 | 0.5482 | -0.0445 | -7.51% | 0.5892 | 0.608 | 0.5383 | 2,548,165.00 |
| Mar 17 2024 | 0.5927 | 0.0447 | 8.16% | 0.5526 | 0.6192 | 0.5129 | 2,711,683.00 |
| Mar 16 2024 | 0.548 | -0.0548 | -9.09% | 0.6007 | 0.6238 | 0.528 | 2,045,918.00 |
| Mar 15 2024 | 0.6028 | -0.0651 | -9.75% | 0.6395 | 0.6497 | 0.5363 | 2,854,549.00 |
| Mar 14 2024 | 0.6679 | 0.00 | 0.00% | 0.6679 | 0.6679 | 0.6679 | 0.00 |
| Mar 13 2024 | 0.6679 | 0.0397 | 6.32% | 0.626 | 0.7298 | 0.6199 | 4,871,392.00 |
| Mar 12 2024 | 0.6282 | -0.0572 | -8.35% | 0.690 | 0.6996 | 0.5921 | 4,143,828.00 |
| Mar 11 2024 | 0.6854 | 0.1456 | 26.97% | 0.539 | 0.720 | 0.5131 | 9,768,251.00 |
| Mar 10 2024 | 0.5398 | 0.0555 | 11.46% | 0.5012 | 0.5607 | 0.4915 | 4,408,959.00 |
| Mar 09 2024 | 0.4843 | 0.00 | 0.00% | 0.4843 | 0.4843 | 0.4843 | 0.00 |
| Mar 08 2024 | 0.4843 | -0.0275 | -5.37% | 0.5146 | 0.5197 | 0.4703 | 2,142,047.00 |
| Mar 07 2024 | 0.5118 | 0.0095 | 1.89% | 0.5015 | 0.5186 | 0.4907 | 1,961,504.00 |
| Mar 06 2024 | 0.5023 | 0.0522 | 11.60% | 0.4529 | 0.5025 | 0.4298 | 2,987,026.00 |
| Mar 05 2024 | 0.4501 | -0.0411 | -8.37% | 0.4905 | 0.5176 | 0.3618 | 4,980,260.00 |
| Mar 04 2024 | 0.4912 | -0.0223 | -4.34% | 0.5127 | 0.5232 | 0.4777 | 2,134,593.00 |
| Mar 03 2024 | 0.5135 | 0.0051 | 1.00% | 0.508 | 0.5225 | 0.4574 | 2,081,753.00 |
| Mar 02 2024 | 0.5084 | 0.0268 | 5.56% | 0.4814 | 0.5086 | 0.4736 | 1,511,324.00 |
| Mar 01 2024 | 0.4816 | 0.0192 | 4.15% | 0.4647 | 0.4861 | 0.4582 | 1,480,195.00 |
| Feb 29 2024 | 0.4624 | 0.0122 | 2.71% | 0.4503 | 0.4941 | 0.4478 | 2,283,947.00 |
| Feb 28 2024 | 0.4502 | -0.006 | -1.32% | 0.4562 | 0.4723 | 0.400 | 3,165,937.00 |
| Feb 27 2024 | 0.4562 | 0.009 | 2.01% | 0.4469 | 0.4623 | 0.4395 | 2,020,564.00 |
| Feb 26 2024 | 0.4472 | 0.0132 | 3.04% | 0.433 | 0.4529 | 0.4206 | 1,470,429.00 |
| Feb 25 2024 | 0.434 | -0.0048 | -1.09% | 0.4388 | 0.4428 | 0.4285 | 1,184,103.00 |
| Feb 24 2024 | 0.4388 | 0.0181 | 4.30% | 0.4235 | 0.4455 | 0.411 | 749,854.00 |
| Feb 23 2024 | 0.4207 | -0.0137 | -3.15% | 0.4365 | 0.4421 | 0.4168 | 985,720.00 |
| Feb 22 2024 | 0.4344 | 0.0016 | 0.37% | 0.4324 | 0.4536 | 0.4189 | 1,187,459.00 |
| Feb 21 2024 | 0.4328 | -0.0182 | -4.04% | 0.4504 | 0.4527 | 0.410 | 1,150,070.00 |
| Feb 20 2024 | 0.451 | -0.0185 | -3.94% | 0.4725 | 0.4745 | 0.4272 | 1,390,773.00 |
| Feb 19 2024 | 0.4695 | 0.0258 | 5.81% | 0.4433 | 0.4748 | 0.4392 | 1,479,339.00 |
| Feb 18 2024 | 0.4437 | 0.0069 | 1.58% | 0.4361 | 0.447 | 0.4303 | 1,157,087.00 |
| Feb 17 2024 | 0.4368 | -0.0027 | -0.61% | 0.4397 | 0.4422 | 0.4141 | 720,971.00 |
