Identifier on Huobi: glmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.2083 USDT |
2,040,047.6070 GLMR |
0.2038 USDT |
0.2023 USDT |
0.2045 USDT |
0.2132 USDT |
| 2024-06-24 |
0.1923 USDT |
1,910,021.6605 GLMR |
0.1894 USDT |
0.1838 USDT |
0.1884 USDT |
0.1968 USDT |
| 2024-06-23 |
0.1951 USDT |
1,341,391.0467 GLMR |
0.1930 USDT |
0.1881 USDT |
0.1891 USDT |
0.1890 USDT |
| 2024-06-22 |
0.1995 USDT |
1,017,857.3455 GLMR |
0.1992 USDT |
0.1976 USDT |
0.1980 USDT |
0.1980 USDT |
| 2024-06-21 |
0.2091 USDT |
1,718,663.7401 GLMR |
0.2091 USDT |
0.2011 USDT |
0.2044 USDT |
0.2025 USDT |
| 2024-06-20 |
0.2213 USDT |
1,757,525.7553 GLMR |
0.2217 USDT |
0.2076 USDT |
0.2098 USDT |
0.2087 USDT |
| 2024-06-19 |
0.2210 USDT |
1,769,198.2363 GLMR |
0.2152 USDT |
0.2128 USDT |
0.2170 USDT |
0.2225 USDT |
| 2024-06-18 |
0.2172 USDT |
1,379,698.6001 GLMR |
0.2313 USDT |
0.2079 USDT |
0.2141 USDT |
0.2130 USDT |
| 2024-06-17 |
0.2411 USDT |
1,570,421.1784 GLMR |
0.2606 USDT |
0.2267 USDT |
0.2342 USDT |
0.2321 USDT |
| 2024-06-16 |
0.2524 USDT |
633,077.3903 GLMR |
0.2526 USDT |
0.2502 USDT |
0.2525 USDT |
0.2531 USDT |
| 2024-06-15 |
0.2525 USDT |
1,314,206.4288 GLMR |
0.2521 USDT |
0.2469 USDT |
0.2505 USDT |
0.2532 USDT |
| 2024-06-14 |
0.2665 USDT |
1,052,836.3282 GLMR |
0.2670 USDT |
0.2490 USDT |
0.2609 USDT |
0.2504 USDT |
| 2024-06-13 |
0.2719 USDT |
1,307,979.2630 GLMR |
0.2792 USDT |
0.2654 USDT |
0.2692 USDT |
0.2702 USDT |
| 2024-06-12 |
0.2743 USDT |
1,004,567.9697 GLMR |
0.2707 USDT |
0.2654 USDT |
0.2701 USDT |
0.2884 USDT |
| 2024-06-11 |
0.2810 USDT |
1,136,282.6748 GLMR |
0.2863 USDT |
0.2687 USDT |
0.2749 USDT |
0.2748 USDT |
| 2024-06-10 |
0.2863 USDT |
770,191.6305 GLMR |
0.2915 USDT |
0.2802 USDT |
0.2837 USDT |
0.2953 USDT |
| 2024-06-09 |
0.2906 USDT |
796,394.3063 GLMR |
0.2896 USDT |
0.2842 USDT |
0.2897 USDT |
0.2892 USDT |
| 2024-06-08 |
0.3074 USDT |
1,209,031.6827 GLMR |
0.3132 USDT |
0.2952 USDT |
0.2993 USDT |
0.2965 USDT |
| 2024-06-07 |
0.3382 USDT |
998,910.4217 GLMR |
0.3474 USDT |
0.2985 USDT |
0.3273 USDT |
0.3069 USDT |
| 2024-06-06 |
0.3437 USDT |
1,144,038.6600 GLMR |
0.3319 USDT |
0.3205 USDT |
0.3265 USDT |
0.3529 USDT |
| 2024-06-05 |
0.3271 USDT |
675,234.1532 GLMR |
0.3283 USDT |
0.3225 USDT |
0.3245 USDT |
0.3238 USDT |
| 2024-06-04 |
0.3203 USDT |
1,083,793.9266 GLMR |
0.3055 USDT |
0.3034 USDT |
0.3071 USDT |
0.3268 USDT |
| 2024-06-03 |
0.3075 USDT |
826,532.2130 GLMR |
0.2996 USDT |
0.2974 USDT |
0.3004 USDT |
0.3144 USDT |
| 2024-06-02 |
0.3025 USDT |
1,019,837.0754 GLMR |
0.3010 USDT |
0.2938 USDT |
0.2982 USDT |
0.2995 USDT |
| 2024-06-01 |
0.3030 USDT |
966,078.8471 GLMR |
0.3028 USDT |
0.2988 USDT |
0.3002 USDT |
0.3037 USDT |
| 2024-05-31 |
0.2958 USDT |
936,948.4076 GLMR |
0.2934 USDT |
0.2888 USDT |
0.2920 USDT |
0.2948 USDT |
| 2024-05-30 |
0.2927 USDT |
856,624.2572 GLMR |
0.2944 USDT |
0.2832 USDT |
0.2885 USDT |
0.2940 USDT |
| 2024-05-29 |
0.3014 USDT |
1,254,343.0849 GLMR |
0.3080 USDT |
0.2929 USDT |
0.2955 USDT |
0.2959 USDT |
| 2024-05-28 |
0.3029 USDT |
1,149,319.5674 GLMR |
0.3100 USDT |
0.2959 USDT |
0.2992 USDT |
0.3034 USDT |
| 2024-05-27 |
0.3065 USDT |
1,139,030.6360 GLMR |
0.3067 USDT |
0.3002 USDT |
0.3022 USDT |
0.3070 USDT |
| 2024-05-26 |
0.2995 USDT |
858,896.1684 GLMR |
0.3014 USDT |
0.2946 USDT |
0.2974 USDT |
0.3038 USDT |
| 2024-05-25 |
0.3075 USDT |
982,196.0238 GLMR |
0.3040 USDT |
0.2994 USDT |
0.3027 USDT |
0.3026 USDT |
| 2024-05-24 |
0.2891 USDT |
1,759,806.5623 GLMR |
0.2817 USDT |
0.2761 USDT |
0.2811 USDT |
0.3017 USDT |
| 2024-05-23 |
0.2939 USDT |
1,328,806.6023 GLMR |
0.2961 USDT |
0.2716 USDT |
0.2817 USDT |
0.2793 USDT |
| 2024-05-22 |
0.2987 USDT |
1,115,475.8936 GLMR |
0.2967 USDT |
0.2896 USDT |
0.2970 USDT |
0.3025 USDT |
| 2024-05-21 |
0.2906 USDT |
1,686,438.0490 GLMR |
0.2882 USDT |
0.2837 USDT |
0.2876 USDT |
0.2918 USDT |
| 2024-05-20 |
0.2695 USDT |
1,225,180.5156 GLMR |
0.2610 USDT |
0.2565 USDT |
0.2623 USDT |
0.2882 USDT |
| 2024-05-19 |
0.2699 USDT |
930,933.5392 GLMR |
0.2742 USDT |
0.2598 USDT |
0.2620 USDT |
0.2601 USDT |
| 2024-05-18 |
0.2733 USDT |
957,877.6794 GLMR |
0.2743 USDT |
0.2684 USDT |
0.2713 USDT |
0.2724 USDT |
| 2024-05-17 |
0.2702 USDT |
1,000,500.5280 GLMR |
0.2621 USDT |
0.2608 USDT |
0.2644 USDT |
0.2783 USDT |
| 2024-05-16 |
0.2661 USDT |
1,599,677.8738 GLMR |
0.2719 USDT |
0.2565 USDT |
0.2602 USDT |
0.2621 USDT |
| 2024-05-15 |
0.2613 USDT |
1,380,474.7028 GLMR |
0.2572 USDT |
0.2431 USDT |
0.2525 USDT |
0.2717 USDT |
| 2024-05-14 |
0.2652 USDT |
1,452,598.6005 GLMR |
0.2719 USDT |
0.2556 USDT |
0.2581 USDT |
0.2579 USDT |
| 2024-05-13 |
0.2745 USDT |
1,275,197.5231 GLMR |
0.2766 USDT |
0.2631 USDT |
0.2685 USDT |
0.2725 USDT |
| 2024-05-12 |
0.2814 USDT |
526,457.8819 GLMR |
0.2808 USDT |
0.2790 USDT |
0.2814 USDT |
0.2826 USDT |
| 2024-05-11 |
0.2839 USDT |
751,062.0547 GLMR |
0.2835 USDT |
0.2790 USDT |
0.2825 USDT |
0.2832 USDT |
| 2024-05-10 |
0.2931 USDT |
1,209,247.0074 GLMR |
0.2982 USDT |
0.2801 USDT |
0.2838 USDT |
0.2818 USDT |
| 2024-05-09 |
0.2888 USDT |
493,245.5726 GLMR |
0.2879 USDT |
0.2825 USDT |
0.2880 USDT |
0.2882 USDT |
| 2024-05-08 |
0.2876 USDT |
1,038,953.3508 GLMR |
0.2877 USDT |
0.2795 USDT |
0.2848 USDT |
0.2930 USDT |
| 2024-05-07 |
0.2982 USDT |
1,173,695.5134 GLMR |
0.2977 USDT |
0.2904 USDT |
0.2936 USDT |
0.2927 USDT |