Identifier on DigiFinex: glmr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.5759 USDT |
68,459.2000 GLMR |
0.5546 USDT |
0.5386 USDT |
0.5473 USDT |
0.5522 USDT |
| 2024-03-17 |
0.5643 USDT |
209,543.2000 GLMR |
0.5557 USDT |
0.5512 USDT |
0.5630 USDT |
0.5976 USDT |
| 2024-03-16 |
0.5831 USDT |
144,103.4000 GLMR |
0.5689 USDT |
0.5287 USDT |
0.5473 USDT |
0.5448 USDT |
| 2024-03-15 |
0.5870 USDT |
107,324.4000 GLMR |
0.5771 USDT |
0.5710 USDT |
0.5866 USDT |
0.5880 USDT |
| 2024-03-14 |
0.6507 USDT |
198,537.7000 GLMR |
0.6557 USDT |
0.5967 USDT |
0.6274 USDT |
0.6316 USDT |
| 2024-03-13 |
0.6790 USDT |
99,953.8000 GLMR |
0.6729 USDT |
0.6646 USDT |
0.6701 USDT |
0.6681 USDT |
| 2024-03-12 |
0.6476 USDT |
257,860.7000 GLMR |
0.6199 USDT |
0.5936 USDT |
0.6259 USDT |
0.6223 USDT |
| 2024-03-11 |
0.6172 USDT |
785,261.9000 GLMR |
0.6289 USDT |
0.6147 USDT |
0.6747 USDT |
0.6917 USDT |
| 2024-03-10 |
0.5197 USDT |
266,643.6000 GLMR |
0.5164 USDT |
0.5035 USDT |
0.5161 USDT |
0.5453 USDT |
| 2024-03-09 |
0.4892 USDT |
113,363.9000 GLMR |
0.4873 USDT |
0.4806 USDT |
0.4851 USDT |
0.4841 USDT |
| 2024-03-08 |
0.4956 USDT |
183,724.0000 GLMR |
0.4952 USDT |
0.4670 USDT |
0.4853 USDT |
0.4845 USDT |
| 2024-03-07 |
0.5066 USDT |
99,611.2000 GLMR |
0.5095 USDT |
0.5069 USDT |
0.5111 USDT |
0.5099 USDT |
| 2024-03-06 |
0.4742 USDT |
124,635.6000 GLMR |
0.4857 USDT |
0.4850 USDT |
0.4958 USDT |
0.5009 USDT |
| 2024-03-05 |
0.4762 USDT |
314,005.9000 GLMR |
0.4827 USDT |
0.3615 USDT |
0.4348 USDT |
0.4405 USDT |
| 2024-03-04 |
0.5025 USDT |
84,667.8000 GLMR |
0.4795 USDT |
0.4773 USDT |
0.4920 USDT |
0.4931 USDT |
| 2024-03-03 |
0.4985 USDT |
105,962.5000 GLMR |
0.5083 USDT |
0.5024 USDT |
0.5114 USDT |
0.5172 USDT |
| 2024-03-02 |
0.4918 USDT |
63,924.4000 GLMR |
0.4943 USDT |
0.4896 USDT |
0.4988 USDT |
0.5060 USDT |
| 2024-03-01 |
0.4695 USDT |
121,974.6000 GLMR |
0.4796 USDT |
0.4578 USDT |
0.4707 USDT |
0.4682 USDT |
| 2024-02-29 |
0.4708 USDT |
159,438.6000 GLMR |
0.4821 USDT |
0.4695 USDT |
0.4799 USDT |
0.4783 USDT |
| 2024-02-28 |
0.4505 USDT |
236,949.1000 GLMR |
0.4586 USDT |
0.4021 USDT |
0.4428 USDT |
0.4498 USDT |
| 2024-02-27 |
0.4514 USDT |
59,041.8000 GLMR |
0.4444 USDT |
0.4391 USDT |
0.4479 USDT |
0.4526 USDT |
| 2024-02-26 |
0.4337 USDT |
81,726.8000 GLMR |
0.4345 USDT |
0.4339 USDT |
0.4432 USDT |
0.4496 USDT |
| 2024-02-25 |
0.4353 USDT |
68,841.6000 GLMR |
0.4350 USDT |
0.4276 USDT |
0.4328 USDT |
0.4322 USDT |
| 2024-02-24 |
0.4293 USDT |
35,479.3000 GLMR |
0.4335 USDT |
0.4331 USDT |
0.4371 USDT |
0.4412 USDT |
| 2024-02-23 |
0.4287 USDT |
35,963.4000 GLMR |
0.4229 USDT |
0.4221 USDT |
0.4272 USDT |
0.4271 USDT |
| 2024-02-22 |
0.4399 USDT |
38,501.8000 GLMR |
0.4414 USDT |
0.4412 USDT |
0.4452 USDT |
0.4426 USDT |
| 2024-02-21 |
0.4348 USDT |
53,027.0000 GLMR |
0.4251 USDT |
0.4126 USDT |
0.4198 USDT |
0.4221 USDT |
| 2024-02-20 |
0.4491 USDT |
46,034.4000 GLMR |
0.4445 USDT |
0.4409 USDT |
0.4471 USDT |
0.4511 USDT |
| 2024-02-19 |
0.4521 USDT |
102,143.4000 GLMR |
0.4414 USDT |
0.4381 USDT |
0.4494 USDT |
0.4648 USDT |
| 2024-02-18 |
0.4381 USDT |
43,041.4000 GLMR |
0.4397 USDT |
0.4366 USDT |
0.4401 USDT |
0.4393 USDT |
| 2024-02-17 |
0.4285 USDT |
32,285.9000 GLMR |
0.4266 USDT |
0.4264 USDT |
0.4284 USDT |
0.4376 USDT |
| 2024-02-16 |
0.4343 USDT |
57,046.9000 GLMR |
0.4288 USDT |
0.4229 USDT |
0.4296 USDT |
0.4349 USDT |
| 2024-02-15 |
0.4279 USDT |
122,002.3000 GLMR |
0.4342 USDT |
0.4245 USDT |
0.4286 USDT |
0.4281 USDT |
| 2024-02-14 |
0.4104 USDT |
49,794.8000 GLMR |
0.4131 USDT |
0.4094 USDT |
0.4132 USDT |
0.4174 USDT |
| 2024-02-13 |
0.3958 USDT |
48,556.3000 GLMR |
0.3906 USDT |
0.3891 USDT |
0.3938 USDT |
0.3956 USDT |
| 2024-02-12 |
0.3732 USDT |
47,087.1000 GLMR |
0.3775 USDT |
0.3743 USDT |
0.3799 USDT |
0.3837 USDT |
| 2024-02-11 |
0.3796 USDT |
69,617.1000 GLMR |
0.3801 USDT |
0.3705 USDT |
0.3747 USDT |
0.3750 USDT |
| 2024-02-10 |
0.3856 USDT |
24,042.5000 GLMR |
0.3805 USDT |
0.3800 USDT |
0.3822 USDT |
0.3823 USDT |
| 2024-02-09 |
0.3872 USDT |
48,817.1000 GLMR |
0.3851 USDT |
0.3819 USDT |
0.3858 USDT |
0.3876 USDT |
| 2024-02-08 |
0.3826 USDT |
58,579.5000 GLMR |
0.3801 USDT |
0.3797 USDT |
0.3856 USDT |
0.3842 USDT |
| 2024-02-07 |
0.3746 USDT |
38,356.3000 GLMR |
0.3804 USDT |
0.3759 USDT |
0.3777 USDT |
0.3763 USDT |
| 2024-02-06 |
0.3597 USDT |
27,000.4000 GLMR |
0.3570 USDT |
0.3560 USDT |
0.3586 USDT |
0.3609 USDT |
| 2024-02-05 |
0.3558 USDT |
52,304.0000 GLMR |
0.3628 USDT |
0.3545 USDT |
0.3589 USDT |
0.3603 USDT |
| 2024-02-04 |
0.3456 USDT |
26,015.3000 GLMR |
0.3477 USDT |
0.3435 USDT |
0.3466 USDT |
0.3482 USDT |
| 2024-02-03 |
0.3533 USDT |
13,461.7000 GLMR |
0.3516 USDT |
0.3492 USDT |
0.3523 USDT |
0.3519 USDT |
| 2024-02-02 |
0.3532 USDT |
21,906.9000 GLMR |
0.3572 USDT |
0.3525 USDT |
0.3548 USDT |
0.3527 USDT |
| 2024-02-01 |
0.3518 USDT |
66,340.3000 GLMR |
0.3557 USDT |
0.3433 USDT |
0.3486 USDT |
0.3473 USDT |
| 2024-01-31 |
0.3634 USDT |
37,739.0000 GLMR |
0.3639 USDT |
0.3532 USDT |
0.3570 USDT |
0.3562 USDT |
| 2024-01-30 |
0.3827 USDT |
36,751.6000 GLMR |
0.3786 USDT |
0.3772 USDT |
0.3801 USDT |
0.3779 USDT |
| 2024-01-29 |
0.3822 USDT |
49,957.1000 GLMR |
0.3809 USDT |
0.3807 USDT |
0.3876 USDT |
0.3880 USDT |