Identifier on Huobi: glmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-06 |
0.3777 USDT |
1,278,806.7447 GLMR |
0.3648 USDT |
0.3552 USDT |
0.3689 USDT |
0.3912 USDT |
| 2024-12-05 |
0.3781 USDT |
638,314.4512 GLMR |
0.3776 USDT |
0.3572 USDT |
0.3697 USDT |
0.3823 USDT |
| 2024-12-04 |
0.3848 USDT |
1,224,128.5191 GLMR |
0.3653 USDT |
0.3561 USDT |
0.3652 USDT |
0.3819 USDT |
| 2024-12-03 |
0.3392 USDT |
1,412,149.4893 GLMR |
0.3436 USDT |
0.3096 USDT |
0.3278 USDT |
0.3540 USDT |
| 2024-12-02 |
0.3121 USDT |
1,061,657.7929 GLMR |
0.3277 USDT |
0.2920 USDT |
0.2997 USDT |
0.3120 USDT |
| 2024-12-01 |
0.3185 USDT |
748,836.1254 GLMR |
0.3123 USDT |
0.3072 USDT |
0.3129 USDT |
0.3173 USDT |
| 2024-11-30 |
0.3023 USDT |
449,010.4663 GLMR |
0.3082 USDT |
0.2968 USDT |
0.3009 USDT |
0.3009 USDT |
| 2024-11-29 |
0.2980 USDT |
599,610.8666 GLMR |
0.3031 USDT |
0.2896 USDT |
0.2940 USDT |
0.3012 USDT |
| 2024-11-28 |
0.2791 USDT |
918,181.1994 GLMR |
0.2830 USDT |
0.2727 USDT |
0.2761 USDT |
0.2883 USDT |
| 2024-11-27 |
0.2755 USDT |
895,648.3654 GLMR |
0.2684 USDT |
0.2649 USDT |
0.2724 USDT |
0.2790 USDT |
| 2024-11-26 |
0.2607 USDT |
1,423,045.2487 GLMR |
0.2616 USDT |
0.2417 USDT |
0.2517 USDT |
0.2673 USDT |
| 2024-11-25 |
0.2714 USDT |
992,942.9193 GLMR |
0.2778 USDT |
0.2566 USDT |
0.2677 USDT |
0.2666 USDT |
| 2024-11-24 |
0.2783 USDT |
1,388,488.5813 GLMR |
0.2820 USDT |
0.2592 USDT |
0.2724 USDT |
0.2728 USDT |
| 2024-11-23 |
0.2708 USDT |
1,318,541.1408 GLMR |
0.2496 USDT |
0.2473 USDT |
0.2558 USDT |
0.2791 USDT |
| 2024-11-22 |
0.2336 USDT |
1,061,142.6133 GLMR |
0.2193 USDT |
0.2171 USDT |
0.2236 USDT |
0.2409 USDT |
| 2024-11-21 |
0.2152 USDT |
919,287.9733 GLMR |
0.2147 USDT |
0.2080 USDT |
0.2124 USDT |
0.2147 USDT |
| 2024-11-20 |
0.2162 USDT |
985,312.1416 GLMR |
0.2108 USDT |
0.2028 USDT |
0.2072 USDT |
0.2215 USDT |
| 2024-11-19 |
0.2165 USDT |
906,721.1542 GLMR |
0.2255 USDT |
0.2074 USDT |
0.2103 USDT |
0.2101 USDT |
| 2024-11-18 |
0.2269 USDT |
922,714.5666 GLMR |
0.2224 USDT |
0.2147 USDT |
0.2206 USDT |
0.2190 USDT |
| 2024-11-17 |
0.2219 USDT |
1,747,096.7516 GLMR |
0.1935 USDT |
0.1859 USDT |
0.1916 USDT |
0.2223 USDT |
| 2024-11-16 |
0.1825 USDT |
1,452,084.4566 GLMR |
0.1763 USDT |
0.1749 USDT |
0.1764 USDT |
0.1952 USDT |
| 2024-11-15 |
0.1690 USDT |
2,021,797.9243 GLMR |
0.1657 USDT |
0.1633 USDT |
0.1664 USDT |
0.1756 USDT |
| 2024-11-14 |
0.1762 USDT |
1,705,857.3783 GLMR |
0.1753 USDT |
0.1714 USDT |
0.1749 USDT |
0.1746 USDT |
| 2024-11-13 |
0.1798 USDT |
1,426,186.7936 GLMR |
0.1862 USDT |
0.1737 USDT |
0.1784 USDT |
0.1807 USDT |
| 2024-11-12 |
0.1933 USDT |
1,212,914.7273 GLMR |
0.1968 USDT |
0.1816 USDT |
0.1901 USDT |
0.1878 USDT |
| 2024-11-11 |
0.1877 USDT |
1,888,016.6276 GLMR |
0.1887 USDT |
0.1820 USDT |
0.1853 USDT |
0.1900 USDT |
| 2024-11-10 |
0.1843 USDT |
786,786.4941 GLMR |
0.1813 USDT |
0.1788 USDT |
0.1827 USDT |
0.1865 USDT |
| 2024-11-09 |
0.1743 USDT |
1,161,051.2897 GLMR |
0.1782 USDT |
0.1704 USDT |
0.1724 USDT |
0.1714 USDT |
| 2024-11-08 |
0.1686 USDT |
1,206,298.1306 GLMR |
0.1670 USDT |
0.1643 USDT |
0.1661 USDT |
0.1676 USDT |
| 2024-11-07 |
0.1665 USDT |
1,818,376.8305 GLMR |
0.1658 USDT |
0.1630 USDT |
0.1649 USDT |
0.1671 USDT |
| 2024-11-06 |
0.1628 USDT |
1,767,550.8926 GLMR |
0.1530 USDT |
0.1526 USDT |
0.1557 USDT |
0.1628 USDT |
| 2024-11-05 |
0.1510 USDT |
880,965.1571 GLMR |
0.1501 USDT |
0.1488 USDT |
0.1510 USDT |
0.1509 USDT |
| 2024-11-04 |
0.1534 USDT |
1,126,047.7922 GLMR |
0.1545 USDT |
0.1497 USDT |
0.1512 USDT |
0.1510 USDT |
| 2024-11-03 |
0.1572 USDT |
1,102,545.0401 GLMR |
0.1697 USDT |
0.1488 USDT |
0.1528 USDT |
0.1541 USDT |
| 2024-11-02 |
0.1516 USDT |
915,489.2293 GLMR |
0.1520 USDT |
0.1482 USDT |
0.1497 USDT |
0.1488 USDT |
| 2024-11-01 |
0.1528 USDT |
1,533,770.0153 GLMR |
0.1535 USDT |
0.1502 USDT |
0.1521 USDT |
0.1514 USDT |
| 2024-10-31 |
0.1611 USDT |
701,484.3040 GLMR |
0.1632 USDT |
0.1586 USDT |
0.1598 USDT |
0.1588 USDT |
| 2024-10-30 |
0.1643 USDT |
1,433,499.6312 GLMR |
0.1655 USDT |
0.1616 USDT |
0.1630 USDT |
0.1635 USDT |
| 2024-10-29 |
0.1641 USDT |
1,196,906.1313 GLMR |
0.1646 USDT |
0.1581 USDT |
0.1620 USDT |
0.1665 USDT |
| 2024-10-28 |
0.1626 USDT |
931,243.5294 GLMR |
0.1614 USDT |
0.1592 USDT |
0.1607 USDT |
0.1605 USDT |
| 2024-10-27 |
0.1571 USDT |
673,692.8148 GLMR |
0.1583 USDT |
0.1553 USDT |
0.1566 USDT |
0.1594 USDT |
| 2024-10-26 |
0.1564 USDT |
1,549,772.3654 GLMR |
0.1575 USDT |
0.1534 USDT |
0.1566 USDT |
0.1568 USDT |
| 2024-10-25 |
0.1647 USDT |
1,080,283.2226 GLMR |
0.1683 USDT |
0.1605 USDT |
0.1623 USDT |
0.1619 USDT |
| 2024-10-24 |
0.1636 USDT |
971,648.1120 GLMR |
0.1640 USDT |
0.1610 USDT |
0.1617 USDT |
0.1646 USDT |
| 2024-10-23 |
0.1657 USDT |
796,238.9307 GLMR |
0.1691 USDT |
0.1612 USDT |
0.1642 USDT |
0.1624 USDT |
| 2024-10-22 |
0.1678 USDT |
1,361,605.2195 GLMR |
0.1694 USDT |
0.1625 USDT |
0.1664 USDT |
0.1688 USDT |
| 2024-10-21 |
0.1732 USDT |
593,975.5131 GLMR |
0.1731 USDT |
0.1706 USDT |
0.1725 USDT |
0.1716 USDT |
| 2024-10-20 |
0.1687 USDT |
652,583.8527 GLMR |
0.1669 USDT |
0.1650 USDT |
0.1659 USDT |
0.1726 USDT |