Identifier on Huobi: glmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.3720 USDT |
371,662.5891 GLMR |
0.3707 USDT |
0.3605 USDT |
0.3655 USDT |
0.3746 USDT |
| 2023-04-02 |
0.3791 USDT |
444,192.5081 GLMR |
0.3801 USDT |
0.3665 USDT |
0.3703 USDT |
0.3691 USDT |
| 2023-04-01 |
0.3815 USDT |
245,325.1337 GLMR |
0.3824 USDT |
0.3752 USDT |
0.3779 USDT |
0.3782 USDT |
| 2023-03-31 |
0.3725 USDT |
527,648.5888 GLMR |
0.3655 USDT |
0.3620 USDT |
0.3670 USDT |
0.3842 USDT |
| 2023-03-30 |
0.3687 USDT |
478,640.2714 GLMR |
0.3743 USDT |
0.3592 USDT |
0.3620 USDT |
0.3638 USDT |
| 2023-03-29 |
0.3711 USDT |
397,735.1097 GLMR |
0.3631 USDT |
0.3609 USDT |
0.3636 USDT |
0.3760 USDT |
| 2023-03-28 |
0.3576 USDT |
428,728.8036 GLMR |
0.3628 USDT |
0.3503 USDT |
0.3535 USDT |
0.3597 USDT |
| 2023-03-27 |
0.3691 USDT |
370,196.2654 GLMR |
0.3798 USDT |
0.3547 USDT |
0.3605 USDT |
0.3598 USDT |
| 2023-03-26 |
0.3743 USDT |
377,466.9437 GLMR |
0.3691 USDT |
0.3676 USDT |
0.3711 USDT |
0.3752 USDT |
| 2023-03-25 |
0.3737 USDT |
221,241.7412 GLMR |
0.3776 USDT |
0.3690 USDT |
0.3713 USDT |
0.3734 USDT |
| 2023-03-24 |
0.3825 USDT |
429,360.5902 GLMR |
0.3919 USDT |
0.3727 USDT |
0.3796 USDT |
0.3810 USDT |
| 2023-03-23 |
0.3879 USDT |
689,253.5787 GLMR |
0.3784 USDT |
0.3748 USDT |
0.3793 USDT |
0.3920 USDT |
| 2023-03-22 |
0.3859 USDT |
703,038.3524 GLMR |
0.3994 USDT |
0.3646 USDT |
0.3761 USDT |
0.3761 USDT |
| 2023-03-21 |
0.3923 USDT |
470,008.8280 GLMR |
0.3887 USDT |
0.3809 USDT |
0.3847 USDT |
0.3961 USDT |
| 2023-03-20 |
0.4057 USDT |
518,131.8397 GLMR |
0.4221 USDT |
0.3882 USDT |
0.3958 USDT |
0.3940 USDT |
| 2023-03-19 |
0.4212 USDT |
508,301.5653 GLMR |
0.4119 USDT |
0.4074 USDT |
0.4111 USDT |
0.4234 USDT |
| 2023-03-18 |
0.4326 USDT |
629,832.8965 GLMR |
0.4241 USDT |
0.4152 USDT |
0.4282 USDT |
0.4270 USDT |
| 2023-03-17 |
0.4100 USDT |
526,162.3392 GLMR |
0.4019 USDT |
0.3938 USDT |
0.4019 USDT |
0.4166 USDT |
| 2023-03-16 |
0.3983 USDT |
530,829.0410 GLMR |
0.4059 USDT |
0.3874 USDT |
0.3950 USDT |
0.4024 USDT |
| 2023-03-15 |
0.4178 USDT |
425,632.7800 GLMR |
0.4250 USDT |
0.4011 USDT |
0.4060 USDT |
0.4078 USDT |
| 2023-03-14 |
0.4180 USDT |
816,935.6580 GLMR |
0.4031 USDT |
0.3888 USDT |
0.3942 USDT |
0.4215 USDT |
| 2023-03-13 |
0.3903 USDT |
567,828.1806 GLMR |
0.3772 USDT |
0.3735 USDT |
0.3796 USDT |
0.4010 USDT |
| 2023-03-12 |
0.3516 USDT |
274,619.9405 GLMR |
0.3510 USDT |
0.3433 USDT |
0.3461 USDT |
0.3625 USDT |
| 2023-03-11 |
0.3516 USDT |
422,721.4433 GLMR |
0.3564 USDT |
0.3387 USDT |
0.3426 USDT |
0.3508 USDT |
| 2023-03-10 |
0.3523 USDT |
517,983.0871 GLMR |
0.3668 USDT |
0.3352 USDT |
0.3435 USDT |
0.3558 USDT |
| 2023-03-09 |
0.3783 USDT |
512,774.6203 GLMR |
0.3819 USDT |
0.3593 USDT |
0.3727 USDT |
0.3697 USDT |
| 2023-03-08 |
0.3859 USDT |
240,977.2760 GLMR |
0.3936 USDT |
0.3786 USDT |
0.3817 USDT |
0.3823 USDT |
| 2023-03-07 |
0.3979 USDT |
359,560.5927 GLMR |
0.4007 USDT |
0.3825 USDT |
0.3876 USDT |
0.3874 USDT |
| 2023-03-06 |
0.4026 USDT |
194,653.9985 GLMR |
0.4053 USDT |
0.3962 USDT |
0.3978 USDT |
0.4075 USDT |
| 2023-03-05 |
0.4122 USDT |
200,978.7385 GLMR |
0.4045 USDT |
0.4020 USDT |
0.4071 USDT |
0.4122 USDT |
| 2023-03-04 |
0.4077 USDT |
406,992.3750 GLMR |
0.4095 USDT |
0.4021 USDT |
0.4035 USDT |
0.4028 USDT |
| 2023-03-03 |
0.4128 USDT |
808,423.1315 GLMR |
0.4328 USDT |
0.4012 USDT |
0.4090 USDT |
0.4084 USDT |
| 2023-03-02 |
0.4243 USDT |
589,392.5677 GLMR |
0.4344 USDT |
0.4161 USDT |
0.4212 USDT |
0.4248 USDT |
| 2023-03-01 |
0.4352 USDT |
570,077.0093 GLMR |
0.4246 USDT |
0.4225 USDT |
0.4269 USDT |
0.4337 USDT |
| 2023-02-28 |
0.4389 USDT |
614,448.6625 GLMR |
0.4453 USDT |
0.4271 USDT |
0.4345 USDT |
0.4271 USDT |
| 2023-02-27 |
0.4501 USDT |
831,286.5463 GLMR |
0.4582 USDT |
0.4347 USDT |
0.4380 USDT |
0.4447 USDT |
| 2023-02-26 |
0.4489 USDT |
827,898.9509 GLMR |
0.4353 USDT |
0.4324 USDT |
0.4359 USDT |
0.4539 USDT |
| 2023-02-25 |
0.4380 USDT |
807,889.1184 GLMR |
0.4563 USDT |
0.4168 USDT |
0.4284 USDT |
0.4200 USDT |
| 2023-02-24 |
0.4833 USDT |
777,199.9244 GLMR |
0.4990 USDT |
0.4494 USDT |
0.4578 USDT |
0.4606 USDT |
| 2023-02-23 |
0.4965 USDT |
888,596.9411 GLMR |
0.5015 USDT |
0.4828 USDT |
0.4934 USDT |
0.4937 USDT |
| 2023-02-22 |
0.4837 USDT |
1,075,188.0144 GLMR |
0.5033 USDT |
0.4606 USDT |
0.4715 USDT |
0.4842 USDT |
| 2023-02-21 |
0.5240 USDT |
805,325.2437 GLMR |
0.5465 USDT |
0.5029 USDT |
0.5131 USDT |
0.5094 USDT |
| 2023-02-20 |
0.5150 USDT |
792,236.7306 GLMR |
0.4956 USDT |
0.4844 USDT |
0.4956 USDT |
0.5277 USDT |
| 2023-02-19 |
0.5134 USDT |
1,034,274.2168 GLMR |
0.5023 USDT |
0.4881 USDT |
0.5037 USDT |
0.4960 USDT |
| 2023-02-18 |
0.5032 USDT |
1,284,911.9433 GLMR |
0.4719 USDT |
0.4719 USDT |
0.4886 USDT |
0.5008 USDT |
| 2023-02-17 |
0.4611 USDT |
998,893.4223 GLMR |
0.4286 USDT |
0.4255 USDT |
0.4440 USDT |
0.4898 USDT |
| 2023-02-16 |
0.4663 USDT |
995,856.6542 GLMR |
0.4670 USDT |
0.4514 USDT |
0.4562 USDT |
0.4558 USDT |
| 2023-02-15 |
0.4512 USDT |
923,618.6591 GLMR |
0.4451 USDT |
0.4353 USDT |
0.4385 USDT |
0.4687 USDT |
| 2023-02-14 |
0.4238 USDT |
1,008,716.6539 GLMR |
0.4133 USDT |
0.4005 USDT |
0.4056 USDT |
0.4487 USDT |
| 2023-02-13 |
0.4124 USDT |
1,237,856.3955 GLMR |
0.4303 USDT |
0.3995 USDT |
0.4070 USDT |
0.4061 USDT |