GLMS Historical USD Price
Daily close · Nov 12, 2021 → Jan 17, 2023Daily price history
Dec 19, 2022 → Jan 17, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-17 | $0.00390899 | $0.0039766 | $0.00388351 | $0.00392087 | $6.92 |
| 2023-01-16 | $0.00394785 | $0.00401787 | $0.00385292 | $0.00390605 | $6.89 |
| 2023-01-15 | $0.00398941 | $0.00399586 | $0.00382462 | $0.00394598 | $6.96 |
| 2023-01-14 | $0.00383838 | $0.0041055 | $0.00383652 | $0.00399217 | $7.05 |
| 2023-01-13 | $0.00376083 | $0.00385919 | $0.00372803 | $0.00383775 | $6.77 |
| 2023-01-12 | $0.00372138 | $0.00375981 | $0.00367803 | $0.00375981 | $6.64 |
| 2023-01-11 | $0.00362441 | $0.00372566 | $0.00358812 | $0.00372566 | $6.58 |
| 2023-01-10 | $0.00356568 | $0.00363684 | $0.00354746 | $0.00362417 | $6.40 |
| 2023-01-09 | $0.00358025 | $0.00369818 | $0.00355302 | $0.00356513 | $6.29 |
| 2023-01-08 | $0.00341569 | $0.00357953 | $0.0034052 | $0.00357533 | $6.31 |
| 2023-01-07 | $0.00339698 | $0.00343772 | $0.00339384 | $0.00341492 | $6.03 |
| 2023-01-06 | $0.00335318 | $0.00340124 | $0.00333312 | $0.00339787 | $6.00 |
| 2023-01-05 | $0.00338371 | $0.0033842 | $0.00333954 | $0.00335193 | $5.92 |
| 2023-01-04 | $0.00321775 | $0.00340487 | $0.00321191 | $0.00338552 | $5.98 |
| 2023-01-03 | $0.00320794 | $0.0032272 | $0.00320117 | $0.0032174 | $5.68 |
| 2023-01-02 | $0.0031954 | $0.0032403 | $0.00315801 | $0.00321115 | $1.21 |
| 2023-01-01 | $0.00322166 | $0.00322634 | $0.00318631 | $0.00319123 | $1.21 |
| 2022-12-31 | $0.00321533 | $0.00323905 | $0.0032054 | $0.00322152 | $8.99 |
| 2022-12-30 | $0.00322272 | $0.0032259 | $0.00318056 | $0.00321458 | $2.56 |
| 2022-12-29 | $0.00319907 | $0.00322672 | $0.0031908 | $0.00322407 | $2.57 |
| 2022-12-28 | $0.0032289 | $0.00323115 | $0.00317322 | $0.00319596 | $2.72 |
| 2022-12-27 | $0.00319888 | $0.00323475 | $0.00317501 | $0.00322881 | $2.74 |
| 2022-12-26 | $0.00318352 | $0.00320292 | $0.00317094 | $0.00319339 | $2.71 |
| 2022-12-25 | $0.00320228 | $0.00321714 | $0.00316288 | $0.00318357 | $8.15 |
| 2022-12-24 | $0.00322288 | $0.00322288 | $0.00319281 | $0.00320227 | $8.19 |
| 2022-12-23 | $0.00322132 | $0.00325136 | $0.0032106 | $0.00322234 | $11.47 |
| 2022-12-22 | $0.00322791 | $0.00325208 | $0.00315722 | $0.00322068 | $0.23 |
| 2022-12-21 | $0.00330217 | $0.00330217 | $0.00322196 | $0.00322196 | $21.59 |
| 2022-12-20 | $0.00316326 | $0.00331215 | $0.00315323 | $0.00330399 | $14.10 |
| 2022-12-19 | $0.00330177 | $0.00331524 | $0.00313863 | $0.00316 | $13.49 |