Identifier on Huobi: glmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
3.3375 USDT |
256,263.0886 GLMR |
3.0600 USDT |
3.0514 USDT |
3.1054 USDT |
3.4018 USDT |
| 2022-03-28 |
3.1746 USDT |
242,187.4411 GLMR |
2.8626 USDT |
2.8542 USDT |
2.8815 USDT |
3.0548 USDT |
| 2022-03-27 |
2.7913 USDT |
26,706.2243 GLMR |
2.7831 USDT |
2.7439 USDT |
2.7603 USDT |
2.8203 USDT |
| 2022-03-26 |
2.7359 USDT |
27,444.2523 GLMR |
2.7390 USDT |
2.6998 USDT |
2.7170 USDT |
2.7719 USDT |
| 2022-03-25 |
2.8227 USDT |
39,575.7129 GLMR |
2.8510 USDT |
2.7343 USDT |
2.7617 USDT |
2.7832 USDT |
| 2022-03-24 |
2.8321 USDT |
68,997.4073 GLMR |
2.7875 USDT |
2.7438 USDT |
2.7631 USDT |
2.8643 USDT |
| 2022-03-23 |
2.7473 USDT |
72,509.4334 GLMR |
2.7629 USDT |
2.6714 USDT |
2.7065 USDT |
2.7853 USDT |
| 2022-03-22 |
2.8544 USDT |
81,860.5674 GLMR |
2.7431 USDT |
2.7431 USDT |
2.7431 USDT |
2.8307 USDT |
| 2022-03-21 |
2.7565 USDT |
107,687.7989 GLMR |
2.6733 USDT |
2.6733 USDT |
2.7142 USDT |
2.7684 USDT |
| 2022-03-20 |
2.8166 USDT |
165,010.9398 GLMR |
2.8426 USDT |
2.6188 USDT |
2.6689 USDT |
2.6996 USDT |
| 2022-03-19 |
2.6894 USDT |
152,984.4717 GLMR |
2.3626 USDT |
2.3625 USDT |
2.4020 USDT |
2.8411 USDT |
| 2022-03-18 |
2.3890 USDT |
78,064.9268 GLMR |
2.3994 USDT |
2.3317 USDT |
2.3526 USDT |
2.3969 USDT |
| 2022-03-17 |
2.4407 USDT |
57,788.8005 GLMR |
2.5442 USDT |
2.3802 USDT |
2.3872 USDT |
2.4150 USDT |
| 2022-03-16 |
2.3050 USDT |
83,224.7650 GLMR |
2.2392 USDT |
2.2117 USDT |
2.2389 USDT |
2.4177 USDT |
| 2022-03-15 |
2.2773 USDT |
135,603.1695 GLMR |
2.3673 USDT |
2.1853 USDT |
2.2158 USDT |
2.2493 USDT |
| 2022-03-14 |
2.2767 USDT |
127,436.9604 GLMR |
2.2356 USDT |
2.1812 USDT |
2.2109 USDT |
2.3448 USDT |
| 2022-03-13 |
2.3630 USDT |
45,362.2651 GLMR |
2.3693 USDT |
2.2680 USDT |
2.2839 USDT |
2.2680 USDT |
| 2022-03-12 |
2.4384 USDT |
72,447.7207 GLMR |
2.4157 USDT |
2.3857 USDT |
2.3986 USDT |
2.3912 USDT |
| 2022-03-11 |
2.5244 USDT |
58,432.1715 GLMR |
2.5356 USDT |
2.4412 USDT |
2.4635 USDT |
2.4682 USDT |
| 2022-03-10 |
2.6550 USDT |
92,136.6574 GLMR |
2.6192 USDT |
2.4000 USDT |
2.4284 USDT |
2.5216 USDT |
| 2022-03-09 |
2.6552 USDT |
92,986.2818 GLMR |
2.4738 USDT |
2.4728 USDT |
2.5051 USDT |
2.6055 USDT |
| 2022-03-08 |
2.5678 USDT |
94,605.6299 GLMR |
2.5604 USDT |
2.4844 USDT |
2.5250 USDT |
2.5166 USDT |
| 2022-03-07 |
2.6595 USDT |
115,858.6219 GLMR |
2.6885 USDT |
2.5160 USDT |
2.5591 USDT |
2.5842 USDT |
| 2022-03-06 |
2.8150 USDT |
130,229.8276 GLMR |
2.9353 USDT |
2.6428 USDT |
2.7415 USDT |
2.7769 USDT |
| 2022-03-05 |
3.1029 USDT |
204,041.8567 GLMR |
3.0853 USDT |
2.8761 USDT |
2.9000 USDT |
2.8809 USDT |
| 2022-03-04 |
3.1534 USDT |
293,090.2752 GLMR |
3.0901 USDT |
2.8382 USDT |
2.9743 USDT |
3.0687 USDT |
| 2022-03-03 |
3.1093 USDT |
229,272.5300 GLMR |
2.9012 USDT |
2.7545 USDT |
2.8239 USDT |
2.9190 USDT |
| 2022-03-02 |
2.7649 USDT |
195,188.5748 GLMR |
2.6220 USDT |
2.5145 USDT |
2.5348 USDT |
2.9349 USDT |
| 2022-03-01 |
2.6132 USDT |
69,153.9114 GLMR |
2.6599 USDT |
2.5206 USDT |
2.5770 USDT |
2.6130 USDT |
| 2022-02-28 |
2.4910 USDT |
175,098.1877 GLMR |
2.3559 USDT |
2.2974 USDT |
2.3445 USDT |
2.5831 USDT |
| 2022-02-27 |
2.5360 USDT |
158,062.5572 GLMR |
2.5782 USDT |
2.3612 USDT |
2.3861 USDT |
2.3613 USDT |
| 2022-02-26 |
2.5111 USDT |
179,105.4290 GLMR |
2.3963 USDT |
2.3183 USDT |
2.3817 USDT |
2.5677 USDT |
| 2022-02-25 |
2.2381 USDT |
189,648.4200 GLMR |
2.1687 USDT |
2.1429 USDT |
2.1960 USDT |
2.3400 USDT |
| 2022-02-24 |
2.0146 USDT |
619,553.7605 GLMR |
2.2446 USDT |
1.8813 USDT |
1.9644 USDT |
2.2177 USDT |
| 2022-02-23 |
2.4213 USDT |
238,124.3400 GLMR |
2.4150 USDT |
2.2396 USDT |
2.2524 USDT |
2.2524 USDT |
| 2022-02-22 |
2.3654 USDT |
206,502.5805 GLMR |
2.3269 USDT |
2.2050 USDT |
2.3067 USDT |
2.4123 USDT |
| 2022-02-21 |
2.6426 USDT |
555,530.4614 GLMR |
2.9004 USDT |
2.3513 USDT |
2.5604 USDT |
2.5466 USDT |
| 2022-02-20 |
2.3604 USDT |
3,694,563.3289 GLMR |
3.6721 USDT |
1.7100 USDT |
2.4900 USDT |
2.8938 USDT |
| 2022-02-19 |
3.7224 USDT |
22,800.7138 GLMR |
3.8706 USDT |
3.5857 USDT |
3.6425 USDT |
3.6055 USDT |
| 2022-02-18 |
4.2699 USDT |
48,055.3256 GLMR |
4.3182 USDT |
3.8862 USDT |
3.8862 USDT |
3.8862 USDT |
| 2022-02-17 |
4.7603 USDT |
33,202.8297 GLMR |
5.0409 USDT |
4.2736 USDT |
4.3823 USDT |
4.3743 USDT |
| 2022-02-16 |
5.0655 USDT |
54,968.2088 GLMR |
5.1571 USDT |
4.7784 USDT |
4.9499 USDT |
5.1051 USDT |
| 2022-02-15 |
5.0298 USDT |
120,175.5142 GLMR |
4.6727 USDT |
4.6001 USDT |
4.7999 USDT |
5.1897 USDT |
| 2022-02-14 |
4.6283 USDT |
166,280.1511 GLMR |
4.6862 USDT |
4.4491 USDT |
4.5633 USDT |
4.6044 USDT |
| 2022-02-13 |
4.8659 USDT |
170,581.9676 GLMR |
4.8998 USDT |
4.6041 USDT |
4.7294 USDT |
4.7119 USDT |
| 2022-02-12 |
5.1341 USDT |
312,753.0118 GLMR |
5.1745 USDT |
4.8601 USDT |
4.9987 USDT |
4.9969 USDT |
| 2022-02-11 |
5.6385 USDT |
428,033.3112 GLMR |
5.5723 USDT |
5.2000 USDT |
5.2427 USDT |
5.2000 USDT |
| 2022-02-10 |
5.7762 USDT |
14,107.4179 GLMR |
5.9264 USDT |
5.5062 USDT |
5.6327 USDT |
5.6336 USDT |
| 2022-02-09 |
5.7999 USDT |
10,252.7310 GLMR |
5.8285 USDT |
5.5399 USDT |
5.6686 USDT |
5.8730 USDT |
| 2022-02-08 |
5.8305 USDT |
14,777.0996 GLMR |
5.2948 USDT |
5.2948 USDT |
5.7278 USDT |
5.8030 USDT |