Identifier on DigiFinex: glmr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.3802 USDT |
30,052.7000 GLMR |
0.3770 USDT |
0.3688 USDT |
0.3748 USDT |
0.3703 USDT |
| 2024-01-27 |
0.3803 USDT |
26,274.3000 GLMR |
0.3786 USDT |
0.3783 USDT |
0.3808 USDT |
0.3846 USDT |
| 2024-01-26 |
0.3650 USDT |
34,640.1000 GLMR |
0.3739 USDT |
0.3692 USDT |
0.3721 USDT |
0.3718 USDT |
| 2024-01-25 |
0.3516 USDT |
34,823.2000 GLMR |
0.3501 USDT |
0.3435 USDT |
0.3477 USDT |
0.3521 USDT |
| 2024-01-24 |
0.3530 USDT |
42,722.0000 GLMR |
0.3547 USDT |
0.3474 USDT |
0.3505 USDT |
0.3584 USDT |
| 2024-01-23 |
0.3427 USDT |
42,407.5000 GLMR |
0.3436 USDT |
0.3389 USDT |
0.3426 USDT |
0.3424 USDT |
| 2024-01-22 |
0.3625 USDT |
56,357.5000 GLMR |
0.3578 USDT |
0.3454 USDT |
0.3550 USDT |
0.3534 USDT |
| 2024-01-21 |
0.3808 USDT |
21,619.9000 GLMR |
0.3822 USDT |
0.3753 USDT |
0.3782 USDT |
0.3766 USDT |
| 2024-01-20 |
0.3766 USDT |
31,924.5000 GLMR |
0.3762 USDT |
0.3746 USDT |
0.3767 USDT |
0.3807 USDT |
| 2024-01-19 |
0.3761 USDT |
80,173.4000 GLMR |
0.3708 USDT |
0.3543 USDT |
0.3653 USDT |
0.3750 USDT |
| 2024-01-18 |
0.3991 USDT |
99,753.5000 GLMR |
0.4060 USDT |
0.3797 USDT |
0.3897 USDT |
0.3874 USDT |
| 2024-01-17 |
0.4165 USDT |
32,458.1000 GLMR |
0.4084 USDT |
0.4026 USDT |
0.4079 USDT |
0.4095 USDT |
| 2024-01-16 |
0.4123 USDT |
48,103.3000 GLMR |
0.4079 USDT |
0.4065 USDT |
0.4162 USDT |
0.4183 USDT |
| 2024-01-15 |
0.4074 USDT |
67,118.3000 GLMR |
0.4048 USDT |
0.4038 USDT |
0.4107 USDT |
0.4111 USDT |
| 2024-01-14 |
0.4100 USDT |
71,287.5000 GLMR |
0.4109 USDT |
0.3936 USDT |
0.4036 USDT |
0.4022 USDT |
| 2024-01-13 |
0.4128 USDT |
34,679.7000 GLMR |
0.4214 USDT |
0.4137 USDT |
0.4170 USDT |
0.4152 USDT |
| 2024-01-12 |
0.4235 USDT |
111,453.1000 GLMR |
0.4106 USDT |
0.3954 USDT |
0.4105 USDT |
0.4031 USDT |
| 2024-01-11 |
0.4483 USDT |
52,047.2000 GLMR |
0.4483 USDT |
0.4404 USDT |
0.4455 USDT |
0.4421 USDT |
| 2024-01-10 |
0.4060 USDT |
189,009.2000 GLMR |
0.3984 USDT |
0.3876 USDT |
0.3993 USDT |
0.4430 USDT |
| 2024-01-09 |
0.3938 USDT |
39,160.1000 GLMR |
0.3863 USDT |
0.3700 USDT |
0.3784 USDT |
0.3732 USDT |
| 2024-01-08 |
0.3819 USDT |
90,526.2000 GLMR |
0.3898 USDT |
0.3860 USDT |
0.3912 USDT |
0.4079 USDT |
| 2024-01-07 |
0.3969 USDT |
66,975.5000 GLMR |
0.3944 USDT |
0.3736 USDT |
0.3825 USDT |
0.3747 USDT |
| 2024-01-06 |
0.3981 USDT |
63,635.4000 GLMR |
0.4003 USDT |
0.3940 USDT |
0.3979 USDT |
0.3958 USDT |
| 2024-01-05 |
0.4278 USDT |
64,627.7000 GLMR |
0.4094 USDT |
0.3979 USDT |
0.4051 USDT |
0.4044 USDT |
| 2024-01-04 |
0.4427 USDT |
78,297.8000 GLMR |
0.4470 USDT |
0.4394 USDT |
0.4483 USDT |
0.4557 USDT |
| 2024-01-03 |
0.4301 USDT |
132,441.0000 GLMR |
0.3994 USDT |
0.3927 USDT |
0.4193 USDT |
0.4249 USDT |
| 2024-01-02 |
0.4716 USDT |
71,079.2000 GLMR |
0.4748 USDT |
0.4595 USDT |
0.4687 USDT |
0.4663 USDT |
| 2024-01-01 |
0.4348 USDT |
45,723.3000 GLMR |
0.4250 USDT |
0.4232 USDT |
0.4285 USDT |
0.4410 USDT |
| 2023-12-31 |
0.4420 USDT |
74,037.1000 GLMR |
0.4413 USDT |
0.4315 USDT |
0.4384 USDT |
0.4434 USDT |
| 2023-12-30 |
0.4394 USDT |
36,851.6000 GLMR |
0.4327 USDT |
0.4249 USDT |
0.4286 USDT |
0.4301 USDT |
| 2023-12-29 |
0.4605 USDT |
61,773.6000 GLMR |
0.4580 USDT |
0.4566 USDT |
0.4632 USDT |
0.4596 USDT |
| 2023-12-28 |
0.4622 USDT |
46,248.5000 GLMR |
0.4543 USDT |
0.4475 USDT |
0.4544 USDT |
0.4545 USDT |
| 2023-12-27 |
0.4947 USDT |
80,924.2000 GLMR |
0.4861 USDT |
0.4689 USDT |
0.4720 USDT |
0.4689 USDT |
| 2023-12-26 |
0.5289 USDT |
75,280.5000 GLMR |
0.4822 USDT |
0.4611 USDT |
0.4780 USDT |
0.5082 USDT |
| 2023-12-25 |
0.5377 USDT |
155,943.4000 GLMR |
0.5102 USDT |
0.5022 USDT |
0.5096 USDT |
0.5152 USDT |
| 2023-12-24 |
0.5540 USDT |
309,583.9000 GLMR |
0.5525 USDT |
0.5416 USDT |
0.5513 USDT |
0.5492 USDT |
| 2023-12-23 |
0.4265 USDT |
3,045,632.9000 GLMR |
0.4130 USDT |
0.4101 USDT |
0.4204 USDT |
0.4733 USDT |
| 2023-12-22 |
0.3724 USDT |
255,497.2000 GLMR |
0.3774 USDT |
0.3771 USDT |
0.3804 USDT |
0.3792 USDT |
| 2023-12-21 |
0.3407 USDT |
633,211.7000 GLMR |
0.3441 USDT |
0.3435 USDT |
0.3531 USDT |
0.3654 USDT |
| 2023-12-20 |
0.3189 USDT |
172,301.6000 GLMR |
0.3248 USDT |
0.3159 USDT |
0.3200 USDT |
0.3197 USDT |
| 2023-12-19 |
0.3214 USDT |
254,999.5000 GLMR |
0.3182 USDT |
0.3096 USDT |
0.3139 USDT |
0.3130 USDT |
| 2023-12-18 |
0.3220 USDT |
346,391.7000 GLMR |
0.3236 USDT |
0.3145 USDT |
0.3182 USDT |
0.3209 USDT |
| 2023-12-17 |
0.3199 USDT |
181,704.7000 GLMR |
0.3147 USDT |
0.3135 USDT |
0.3188 USDT |
0.3197 USDT |
| 2023-12-16 |
0.3250 USDT |
200,023.3000 GLMR |
0.3312 USDT |
0.3216 USDT |
0.3257 USDT |
0.3247 USDT |
| 2023-12-15 |
0.3313 USDT |
192,860.9000 GLMR |
0.3287 USDT |
0.3168 USDT |
0.3211 USDT |
0.3176 USDT |
| 2023-12-14 |
0.3431 USDT |
218,088.0000 GLMR |
0.3413 USDT |
0.3381 USDT |
0.3421 USDT |
0.3540 USDT |
| 2023-12-13 |
0.3284 USDT |
288,794.0000 GLMR |
0.3231 USDT |
0.3231 USDT |
0.3302 USDT |
0.3451 USDT |
| 2023-12-12 |
0.3367 USDT |
247,795.1000 GLMR |
0.3376 USDT |
0.3273 USDT |
0.3355 USDT |
0.3374 USDT |
| 2023-12-11 |
0.3161 USDT |
531,315.5000 GLMR |
0.3113 USDT |
0.3039 USDT |
0.3126 USDT |
0.3256 USDT |
| 2023-12-10 |
0.3358 USDT |
135,765.7000 GLMR |
0.3376 USDT |
0.3296 USDT |
0.3338 USDT |
0.3346 USDT |