Identifier on HitBTC: GLMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-25 |
0.3100 USDT |
520.8000 GLMR |
0.3059 USDT |
0.3021 USDT |
0.3167 USDT |
0.3021 USDT |
| 2024-05-24 |
0.2904 USDT |
407.3000 GLMR |
0.2903 USDT |
0.2878 USDT |
0.2935 USDT |
0.2922 USDT |
| 2024-05-23 |
0.3042 USDT |
110.7000 GLMR |
0.3021 USDT |
0.3021 USDT |
0.3054 USDT |
0.3054 USDT |
| 2024-05-22 |
0.3077 USDT |
1,328.2000 GLMR |
0.2999 USDT |
0.2999 USDT |
0.3153 USDT |
0.3004 USDT |
| 2024-05-21 |
0.2941 USDT |
5,237.6000 GLMR |
0.2955 USDT |
0.2939 USDT |
0.2955 USDT |
0.2942 USDT |
| 2024-05-20 |
0.2799 USDT |
110.0000 GLMR |
0.2764 USDT |
0.2764 USDT |
0.2844 USDT |
0.2844 USDT |
| 2024-05-19 |
0.2629 USDT |
37.6000 GLMR |
0.2629 USDT |
0.2629 USDT |
0.2629 USDT |
0.2629 USDT |
| 2024-05-18 |
0.2743 USDT |
75.2000 GLMR |
0.2744 USDT |
0.2743 USDT |
0.2744 USDT |
0.2743 USDT |
| 2024-05-17 |
0.2784 USDT |
667.7000 GLMR |
0.2752 USDT |
0.2740 USDT |
0.2821 USDT |
0.2777 USDT |
| 2024-05-16 |
0.2689 USDT |
4,190.5000 GLMR |
0.2727 USDT |
0.2618 USDT |
0.2730 USDT |
0.2618 USDT |
| 2024-05-15 |
0.2587 USDT |
1,104.2000 GLMR |
0.2574 USDT |
0.2450 USDT |
0.2736 USDT |
0.2714 USDT |
| 2024-05-14 |
0.2666 USDT |
4,303.3000 GLMR |
0.2637 USDT |
0.2637 USDT |
0.2738 USDT |
0.2657 USDT |
| 2024-05-10 |
0.2983 USDT |
337.0000 GLMR |
0.2973 USDT |
0.2821 USDT |
0.3046 USDT |
0.2821 USDT |
| 2024-05-09 |
0.2949 USDT |
40,196.9000 GLMR |
0.2941 USDT |
0.2941 USDT |
0.2954 USDT |
0.2948 USDT |
| 2024-05-01 |
0.2856 USDT |
22.4000 GLMR |
0.2856 USDT |
0.2856 USDT |
0.2856 USDT |
0.2856 USDT |
| 2024-04-29 |
0.2963 USDT |
1,176.3000 GLMR |
0.2963 USDT |
0.2963 USDT |
0.2964 USDT |
0.2964 USDT |
| 2024-04-23 |
0.3448 USDT |
8.8000 GLMR |
0.3448 USDT |
0.3448 USDT |
0.3448 USDT |
0.3448 USDT |
| 2024-04-16 |
0.2911 USDT |
115.6000 GLMR |
0.2911 USDT |
0.2911 USDT |
0.2911 USDT |
0.2911 USDT |
| 2024-04-15 |
0.3204 USDT |
115.6000 GLMR |
0.3285 USDT |
0.3140 USDT |
0.3285 USDT |
0.3140 USDT |
| 2024-04-14 |
0.3043 USDT |
154.6000 GLMR |
0.3045 USDT |
0.3000 USDT |
0.3045 USDT |
0.3000 USDT |
| 2024-04-13 |
0.3473 USDT |
56.2000 GLMR |
0.3470 USDT |
0.3470 USDT |
0.3481 USDT |
0.3481 USDT |
| 2024-04-12 |
0.3521 USDT |
75.2000 GLMR |
0.3715 USDT |
0.3328 USDT |
0.3715 USDT |
0.3328 USDT |
| 2024-03-20 |
0.4869 USDT |
742.3000 GLMR |
0.4855 USDT |
0.4855 USDT |
0.4908 USDT |
0.4898 USDT |
| 2024-03-19 |
0.4971 USDT |
1,087.6000 GLMR |
0.5459 USDT |
0.4757 USDT |
0.5459 USDT |
0.5123 USDT |
| 2024-03-18 |
0.5899 USDT |
980.1000 GLMR |
0.5955 USDT |
0.5490 USDT |
0.6048 USDT |
0.5490 USDT |
| 2024-03-13 |
0.6982 USDT |
751.4000 GLMR |
0.6837 USDT |
0.6837 USDT |
0.6983 USDT |
0.6983 USDT |
| 2024-03-11 |
0.5805 USDT |
49.1000 GLMR |
0.5694 USDT |
0.5694 USDT |
0.6021 USDT |
0.6021 USDT |
| 2024-03-07 |
0.5048 USDT |
101.0000 GLMR |
0.5048 USDT |
0.5048 USDT |
0.5048 USDT |
0.5048 USDT |
| 2024-03-04 |
0.5021 USDT |
10.0000 GLMR |
0.5021 USDT |
0.5021 USDT |
0.5021 USDT |
0.5021 USDT |
| 2024-03-03 |
0.4909 USDT |
10.0000 GLMR |
0.4909 USDT |
0.4909 USDT |
0.4909 USDT |
0.4909 USDT |
| 2024-03-01 |
0.4753 USDT |
73.7000 GLMR |
0.4850 USDT |
0.4447 USDT |
0.4850 USDT |
0.4585 USDT |
| 2024-02-29 |
0.4630 USDT |
1,090.3000 GLMR |
0.4628 USDT |
0.4628 USDT |
0.4634 USDT |
0.4634 USDT |
| 2024-02-28 |
0.4267 USDT |
118.0000 GLMR |
0.4237 USDT |
0.4228 USDT |
0.4342 USDT |
0.4342 USDT |
| 2024-02-27 |
0.4494 USDT |
15.0000 GLMR |
0.4494 USDT |
0.4494 USDT |
0.4494 USDT |
0.4494 USDT |
| 2024-02-26 |
0.4317 USDT |
95.5000 GLMR |
0.4318 USDT |
0.4310 USDT |
0.4326 USDT |
0.4326 USDT |
| 2024-02-25 |
0.4341 USDT |
103.7000 GLMR |
0.4355 USDT |
0.4301 USDT |
0.4375 USDT |
0.4333 USDT |
| 2024-02-23 |
0.4198 USDT |
116.4000 GLMR |
0.4172 USDT |
0.4172 USDT |
0.4218 USDT |
0.4218 USDT |
| 2024-02-22 |
0.4364 USDT |
159.3000 GLMR |
0.4214 USDT |
0.4214 USDT |
0.4453 USDT |
0.4342 USDT |
| 2024-02-21 |
0.4318 USDT |
144.0000 GLMR |
0.4445 USDT |
0.4216 USDT |
0.4445 USDT |
0.4241 USDT |
| 2024-02-20 |
0.4449 USDT |
381.8000 GLMR |
0.4500 USDT |
0.4308 USDT |
0.4509 USDT |
0.4465 USDT |
| 2024-02-15 |
0.4305 USDT |
116.1000 GLMR |
0.4305 USDT |
0.4305 USDT |
0.4315 USDT |
0.4315 USDT |
| 2024-02-05 |
0.3597 USDT |
0.3000 GLMR |
0.3597 USDT |
0.3597 USDT |
0.3597 USDT |
0.3597 USDT |
| 2024-02-03 |
0.3511 USDT |
6.8000 GLMR |
0.3511 USDT |
0.3511 USDT |
0.3511 USDT |
0.3511 USDT |
| 2024-02-02 |
0.3540 USDT |
5.6000 GLMR |
0.3540 USDT |
0.3539 USDT |
0.3540 USDT |
0.3539 USDT |
| 2024-02-01 |
0.3437 USDT |
5.7000 GLMR |
0.3437 USDT |
0.3437 USDT |
0.3437 USDT |
0.3437 USDT |
| 2024-01-26 |
0.3721 USDT |
134.3000 GLMR |
0.3721 USDT |
0.3721 USDT |
0.3721 USDT |
0.3721 USDT |
| 2024-01-23 |
0.3489 USDT |
8.0000 GLMR |
0.3489 USDT |
0.3483 USDT |
0.3489 USDT |
0.3483 USDT |
| 2024-01-15 |
0.4039 USDT |
46.4000 GLMR |
0.4043 USDT |
0.4036 USDT |
0.4043 USDT |
0.4036 USDT |
| 2024-01-10 |
0.3870 USDT |
71.2000 GLMR |
0.3827 USDT |
0.3827 USDT |
0.3899 USDT |
0.3876 USDT |
| 2024-01-09 |
0.4023 USDT |
0.1000 GLMR |
0.4023 USDT |
0.4023 USDT |
0.4023 USDT |
0.4023 USDT |