Identifier on DigiFinex: glmr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.2057 USDT |
85,049.0000 GLMR |
0.2031 USDT |
0.1981 USDT |
0.2007 USDT |
0.2000 USDT |
| 2024-06-25 |
0.2093 USDT |
23,372.5000 GLMR |
0.2143 USDT |
0.2121 USDT |
0.2127 USDT |
0.2121 USDT |
| 2024-06-24 |
0.1915 USDT |
57,829.6000 GLMR |
0.1967 USDT |
0.1924 USDT |
0.1945 USDT |
0.1968 USDT |
| 2024-06-23 |
0.1953 USDT |
43,410.7000 GLMR |
0.1959 USDT |
0.1904 USDT |
0.1939 USDT |
0.1916 USDT |
| 2024-06-22 |
0.2000 USDT |
64,788.4000 GLMR |
0.1980 USDT |
0.1961 USDT |
0.1978 USDT |
0.1974 USDT |
| 2024-06-21 |
0.2091 USDT |
54,272.4000 GLMR |
0.2098 USDT |
0.2043 USDT |
0.2056 USDT |
0.2048 USDT |
| 2024-06-20 |
0.2218 USDT |
56,271.5000 GLMR |
0.2177 USDT |
0.2102 USDT |
0.2124 USDT |
0.2108 USDT |
| 2024-06-19 |
0.2200 USDT |
82,955.3000 GLMR |
0.2228 USDT |
0.2137 USDT |
0.2179 USDT |
0.2161 USDT |
| 2024-06-18 |
0.2176 USDT |
80,401.2000 GLMR |
0.2136 USDT |
0.2091 USDT |
0.2125 USDT |
0.2106 USDT |
| 2024-06-17 |
0.2413 USDT |
51,078.1000 GLMR |
0.2351 USDT |
0.2267 USDT |
0.2345 USDT |
0.2380 USDT |
| 2024-06-16 |
0.2544 USDT |
26,929.4000 GLMR |
0.2555 USDT |
0.2543 USDT |
0.2563 USDT |
0.2606 USDT |
| 2024-06-15 |
0.2522 USDT |
36,198.4000 GLMR |
0.2512 USDT |
0.2501 USDT |
0.2541 USDT |
0.2536 USDT |
| 2024-06-14 |
0.2581 USDT |
52,656.8000 GLMR |
0.2459 USDT |
0.2421 USDT |
0.2479 USDT |
0.2514 USDT |
| 2024-06-13 |
0.2731 USDT |
34,330.4000 GLMR |
0.2750 USDT |
0.2654 USDT |
0.2688 USDT |
0.2685 USDT |
| 2024-06-12 |
0.2795 USDT |
40,401.8000 GLMR |
0.2896 USDT |
0.2772 USDT |
0.2806 USDT |
0.2799 USDT |
| 2024-06-11 |
0.2808 USDT |
57,546.9000 GLMR |
0.2791 USDT |
0.2691 USDT |
0.2742 USDT |
0.2695 USDT |
| 2024-06-10 |
0.2875 USDT |
45,647.2000 GLMR |
0.2899 USDT |
0.2855 USDT |
0.2887 USDT |
0.2873 USDT |
| 2024-06-09 |
0.2911 USDT |
32,496.3000 GLMR |
0.2912 USDT |
0.2893 USDT |
0.2909 USDT |
0.2905 USDT |
| 2024-06-08 |
0.3051 USDT |
46,906.5000 GLMR |
0.3001 USDT |
0.2933 USDT |
0.2946 USDT |
0.2944 USDT |
| 2024-06-07 |
0.3283 USDT |
92,264.0000 GLMR |
0.3277 USDT |
0.2991 USDT |
0.3130 USDT |
0.3123 USDT |
| 2024-06-06 |
0.3418 USDT |
172,977.5000 GLMR |
0.3393 USDT |
0.3344 USDT |
0.3396 USDT |
0.3511 USDT |
| 2024-06-05 |
0.3270 USDT |
53,765.2000 GLMR |
0.3235 USDT |
0.3211 USDT |
0.3249 USDT |
0.3305 USDT |
| 2024-06-04 |
0.3234 USDT |
49,978.9000 GLMR |
0.3276 USDT |
0.3243 USDT |
0.3281 USDT |
0.3286 USDT |
| 2024-06-03 |
0.3086 USDT |
51,486.1000 GLMR |
0.3113 USDT |
0.3037 USDT |
0.3062 USDT |
0.3046 USDT |
| 2024-06-02 |
0.3024 USDT |
54,050.0000 GLMR |
0.3091 USDT |
0.2989 USDT |
0.3020 USDT |
0.3000 USDT |
| 2024-06-01 |
0.3032 USDT |
27,197.2000 GLMR |
0.3004 USDT |
0.3001 USDT |
0.3047 USDT |
0.3033 USDT |
| 2024-05-31 |
0.2990 USDT |
85,979.4000 GLMR |
0.2935 USDT |
0.2901 USDT |
0.2953 USDT |
0.3035 USDT |
| 2024-05-30 |
0.2978 USDT |
74,064.8000 GLMR |
0.2986 USDT |
0.2931 USDT |
0.2948 USDT |
0.2936 USDT |
| 2024-05-29 |
0.3024 USDT |
67,849.5000 GLMR |
0.3017 USDT |
0.2934 USDT |
0.2978 USDT |
0.2970 USDT |
| 2024-05-28 |
0.3043 USDT |
35,244.0000 GLMR |
0.3042 USDT |
0.3003 USDT |
0.3033 USDT |
0.3030 USDT |
| 2024-05-27 |
0.3061 USDT |
40,300.6000 GLMR |
0.3024 USDT |
0.3021 USDT |
0.3067 USDT |
0.3076 USDT |
| 2024-05-26 |
0.2997 USDT |
29,281.4000 GLMR |
0.2968 USDT |
0.2968 USDT |
0.2982 USDT |
0.3019 USDT |
| 2024-05-25 |
0.3075 USDT |
21,676.3000 GLMR |
0.3043 USDT |
0.2988 USDT |
0.3005 USDT |
0.2999 USDT |
| 2024-05-24 |
0.2894 USDT |
61,445.4000 GLMR |
0.2901 USDT |
0.2870 USDT |
0.2908 USDT |
0.3071 USDT |
| 2024-05-23 |
0.2904 USDT |
89,234.1000 GLMR |
0.2832 USDT |
0.2722 USDT |
0.2823 USDT |
0.2823 USDT |
| 2024-05-22 |
0.3009 USDT |
46,825.8000 GLMR |
0.2998 USDT |
0.2960 USDT |
0.2976 USDT |
0.2969 USDT |
| 2024-05-21 |
0.2912 USDT |
53,115.2000 GLMR |
0.2908 USDT |
0.2879 USDT |
0.2925 USDT |
0.2967 USDT |
| 2024-05-20 |
0.2712 USDT |
90,228.2000 GLMR |
0.2717 USDT |
0.2705 USDT |
0.2796 USDT |
0.2879 USDT |
| 2024-05-19 |
0.2683 USDT |
55,525.5000 GLMR |
0.2688 USDT |
0.2596 USDT |
0.2616 USDT |
0.2601 USDT |
| 2024-05-18 |
0.2732 USDT |
23,844.6000 GLMR |
0.2708 USDT |
0.2702 USDT |
0.2728 USDT |
0.2739 USDT |
| 2024-05-17 |
0.2726 USDT |
33,211.8000 GLMR |
0.2758 USDT |
0.2742 USDT |
0.2777 USDT |
0.2767 USDT |
| 2024-05-16 |
0.2662 USDT |
48,651.1000 GLMR |
0.2623 USDT |
0.2566 USDT |
0.2592 USDT |
0.2597 USDT |
| 2024-05-15 |
0.2593 USDT |
63,004.3000 GLMR |
0.2686 USDT |
0.2642 USDT |
0.2701 USDT |
0.2712 USDT |
| 2024-05-14 |
0.2663 USDT |
148,827.8000 GLMR |
0.2646 USDT |
0.2567 USDT |
0.2619 USDT |
0.2616 USDT |
| 2024-05-13 |
0.2754 USDT |
103,957.9000 GLMR |
0.2761 USDT |
0.2723 USDT |
0.2751 USDT |
0.2750 USDT |
| 2024-05-12 |
0.2807 USDT |
38,309.1000 GLMR |
0.2809 USDT |
0.2742 USDT |
0.2774 USDT |
0.2745 USDT |
| 2024-05-11 |
0.2844 USDT |
24,528.0000 GLMR |
0.2881 USDT |
0.2819 USDT |
0.2839 USDT |
0.2826 USDT |
| 2024-05-10 |
0.2923 USDT |
84,702.6000 GLMR |
0.2858 USDT |
0.2798 USDT |
0.2838 USDT |
0.2820 USDT |
| 2024-05-09 |
0.2939 USDT |
183,259.0000 GLMR |
0.2860 USDT |
0.2860 USDT |
0.2911 USDT |
0.3001 USDT |
| 2024-05-08 |
0.2875 USDT |
98,969.2000 GLMR |
0.2916 USDT |
0.2847 USDT |
0.2883 USDT |
0.2871 USDT |