Identifier on Huobi: glmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
0.1815 USDT |
995,833.7043 GLMR |
0.1797 USDT |
0.1756 USDT |
0.1790 USDT |
0.1879 USDT |
| 2025-01-24 |
0.1951 USDT |
1,729,654.3571 GLMR |
0.2054 USDT |
0.1820 USDT |
0.1842 USDT |
0.1838 USDT |
| 2025-01-23 |
0.2129 USDT |
686,715.6266 GLMR |
0.2236 USDT |
0.2057 USDT |
0.2076 USDT |
0.2066 USDT |
| 2025-01-22 |
0.2241 USDT |
730,303.7740 GLMR |
0.2246 USDT |
0.2210 USDT |
0.2231 USDT |
0.2273 USDT |
| 2025-01-21 |
0.2242 USDT |
1,622,465.1716 GLMR |
0.2227 USDT |
0.2209 USDT |
0.2229 USDT |
0.2280 USDT |
| 2025-01-20 |
0.2190 USDT |
2,470,055.9630 GLMR |
0.2135 USDT |
0.2122 USDT |
0.2160 USDT |
0.2229 USDT |
| 2025-01-19 |
0.2086 USDT |
1,788,392.8592 GLMR |
0.2136 USDT |
0.1931 USDT |
0.1995 USDT |
0.2131 USDT |
| 2025-01-18 |
0.2459 USDT |
860,092.1030 GLMR |
0.2415 USDT |
0.2379 USDT |
0.2447 USDT |
0.2408 USDT |
| 2025-01-17 |
0.2374 USDT |
649,512.2049 GLMR |
0.2324 USDT |
0.2295 USDT |
0.2339 USDT |
0.2397 USDT |
| 2025-01-16 |
0.2277 USDT |
862,270.7635 GLMR |
0.2313 USDT |
0.2188 USDT |
0.2240 USDT |
0.2234 USDT |
| 2025-01-15 |
0.2203 USDT |
591,637.6339 GLMR |
0.2191 USDT |
0.2152 USDT |
0.2177 USDT |
0.2261 USDT |
| 2025-01-14 |
0.2115 USDT |
956,227.6680 GLMR |
0.2082 USDT |
0.2071 USDT |
0.2094 USDT |
0.2172 USDT |
| 2025-01-13 |
0.2040 USDT |
811,191.6533 GLMR |
0.2165 USDT |
0.1920 USDT |
0.1985 USDT |
0.1994 USDT |
| 2025-01-12 |
0.2207 USDT |
355,208.5592 GLMR |
0.2225 USDT |
0.2183 USDT |
0.2200 USDT |
0.2198 USDT |
| 2025-01-11 |
0.2227 USDT |
543,111.4727 GLMR |
0.2257 USDT |
0.2202 USDT |
0.2217 USDT |
0.2206 USDT |
| 2025-01-10 |
0.2241 USDT |
695,448.4444 GLMR |
0.2211 USDT |
0.2173 USDT |
0.2227 USDT |
0.2216 USDT |
| 2025-01-09 |
0.2276 USDT |
598,361.3892 GLMR |
0.2294 USDT |
0.2175 USDT |
0.2220 USDT |
0.2205 USDT |
| 2025-01-08 |
0.2326 USDT |
1,270,635.5937 GLMR |
0.2394 USDT |
0.2167 USDT |
0.2290 USDT |
0.2295 USDT |
| 2025-01-07 |
0.2649 USDT |
588,042.6847 GLMR |
0.2695 USDT |
0.2451 USDT |
0.2496 USDT |
0.2484 USDT |
| 2025-01-06 |
0.2681 USDT |
286,561.0069 GLMR |
0.2686 USDT |
0.2640 USDT |
0.2661 USDT |
0.2658 USDT |
| 2025-01-05 |
0.2667 USDT |
404,095.7344 GLMR |
0.2702 USDT |
0.2605 USDT |
0.2646 USDT |
0.2642 USDT |
| 2025-01-04 |
0.2701 USDT |
372,985.1063 GLMR |
0.2721 USDT |
0.2652 USDT |
0.2692 USDT |
0.2673 USDT |
| 2025-01-03 |
0.2665 USDT |
679,343.4222 GLMR |
0.2579 USDT |
0.2568 USDT |
0.2594 USDT |
0.2718 USDT |
| 2025-01-02 |
0.2603 USDT |
605,973.2950 GLMR |
0.2553 USDT |
0.2552 USDT |
0.2592 USDT |
0.2644 USDT |
| 2025-01-01 |
0.2476 USDT |
441,626.8580 GLMR |
0.2472 USDT |
0.2411 USDT |
0.2443 USDT |
0.2495 USDT |
| 2024-12-31 |
0.2708 USDT |
366,697.4341 GLMR |
0.2783 USDT |
0.2514 USDT |
0.2527 USDT |
0.2516 USDT |
| 2024-12-30 |
0.2765 USDT |
385,060.8170 GLMR |
0.2756 USDT |
0.2701 USDT |
0.2757 USDT |
0.2744 USDT |
| 2024-12-29 |
0.2944 USDT |
416,752.1766 GLMR |
0.2999 USDT |
0.2700 USDT |
0.2803 USDT |
0.2798 USDT |
| 2024-12-28 |
0.2958 USDT |
395,323.9418 GLMR |
0.2941 USDT |
0.2844 USDT |
0.2897 USDT |
0.2986 USDT |
| 2024-12-27 |
0.2841 USDT |
710,906.6349 GLMR |
0.2652 USDT |
0.2640 USDT |
0.2751 USDT |
0.2958 USDT |
| 2024-12-26 |
0.3084 USDT |
537,882.5491 GLMR |
0.3077 USDT |
0.2770 USDT |
0.2896 USDT |
0.2873 USDT |
| 2024-12-25 |
0.2826 USDT |
500,375.5344 GLMR |
0.2807 USDT |
0.2785 USDT |
0.2827 USDT |
0.2868 USDT |
| 2024-12-24 |
0.2768 USDT |
776,194.8961 GLMR |
0.2732 USDT |
0.2693 USDT |
0.2719 USDT |
0.2820 USDT |
| 2024-12-23 |
0.2828 USDT |
256,726.3727 GLMR |
0.2850 USDT |
0.2776 USDT |
0.2817 USDT |
0.2803 USDT |
| 2024-12-22 |
0.2686 USDT |
553,564.6951 GLMR |
0.2624 USDT |
0.2566 USDT |
0.2651 USDT |
0.2758 USDT |
| 2024-12-21 |
0.2614 USDT |
700,055.4435 GLMR |
0.2608 USDT |
0.2550 USDT |
0.2602 USDT |
0.2609 USDT |
| 2024-12-20 |
0.2528 USDT |
1,336,868.5830 GLMR |
0.2701 USDT |
0.2397 USDT |
0.2444 USDT |
0.2425 USDT |
| 2024-12-19 |
0.2918 USDT |
1,021,019.2013 GLMR |
0.3015 USDT |
0.2712 USDT |
0.2856 USDT |
0.2720 USDT |
| 2024-12-18 |
0.2964 USDT |
1,127,222.3690 GLMR |
0.3022 USDT |
0.2845 USDT |
0.2906 USDT |
0.3057 USDT |
| 2024-12-17 |
0.3187 USDT |
921,717.6813 GLMR |
0.3231 USDT |
0.3000 USDT |
0.3056 USDT |
0.3014 USDT |
| 2024-12-16 |
0.3299 USDT |
907,976.0861 GLMR |
0.3157 USDT |
0.3143 USDT |
0.3274 USDT |
0.3260 USDT |
| 2024-12-15 |
0.3358 USDT |
501,036.7464 GLMR |
0.3399 USDT |
0.3230 USDT |
0.3271 USDT |
0.3245 USDT |
| 2024-12-14 |
0.3590 USDT |
536,259.4769 GLMR |
0.3727 USDT |
0.3448 USDT |
0.3463 USDT |
0.3455 USDT |
| 2024-12-13 |
0.3830 USDT |
755,666.9317 GLMR |
0.3708 USDT |
0.3665 USDT |
0.3726 USDT |
0.3711 USDT |
| 2024-12-12 |
0.3636 USDT |
938,748.6109 GLMR |
0.3447 USDT |
0.3416 USDT |
0.3470 USDT |
0.3684 USDT |
| 2024-12-11 |
0.3245 USDT |
986,050.7767 GLMR |
0.3114 USDT |
0.3004 USDT |
0.3112 USDT |
0.3463 USDT |
| 2024-12-10 |
0.3146 USDT |
1,204,419.4495 GLMR |
0.3157 USDT |
0.2905 USDT |
0.3013 USDT |
0.2912 USDT |
| 2024-12-09 |
0.3637 USDT |
522,538.0713 GLMR |
0.3860 USDT |
0.3367 USDT |
0.3468 USDT |
0.3506 USDT |
| 2024-12-08 |
0.3870 USDT |
371,140.7231 GLMR |
0.3881 USDT |
0.3759 USDT |
0.3867 USDT |
0.3865 USDT |
| 2024-12-07 |
0.3888 USDT |
669,330.3640 GLMR |
0.3909 USDT |
0.3756 USDT |
0.3842 USDT |
0.3880 USDT |