Identifier on Huobi: glmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.3441 USDT |
786,976.2216 GLMR |
0.3337 USDT |
0.3337 USDT |
0.3400 USDT |
0.3377 USDT |
| 2023-12-08 |
0.3235 USDT |
867,719.9299 GLMR |
0.3178 USDT |
0.3151 USDT |
0.3191 USDT |
0.3314 USDT |
| 2023-12-07 |
0.3132 USDT |
854,497.1246 GLMR |
0.3091 USDT |
0.2980 USDT |
0.3080 USDT |
0.3165 USDT |
| 2023-12-06 |
0.3103 USDT |
588,325.6367 GLMR |
0.3140 USDT |
0.2982 USDT |
0.3093 USDT |
0.3177 USDT |
| 2023-12-05 |
0.3086 USDT |
894,920.1078 GLMR |
0.3084 USDT |
0.2998 USDT |
0.3063 USDT |
0.3120 USDT |
| 2023-12-04 |
0.2830 USDT |
705,944.6825 GLMR |
0.2722 USDT |
0.2624 USDT |
0.2729 USDT |
0.3014 USDT |
| 2023-12-03 |
0.2717 USDT |
120,905.1331 GLMR |
0.2754 USDT |
0.2660 USDT |
0.2687 USDT |
0.2719 USDT |
| 2023-12-02 |
0.2753 USDT |
105,343.7791 GLMR |
0.2762 USDT |
0.2712 USDT |
0.2728 USDT |
0.2719 USDT |
| 2023-12-01 |
0.2723 USDT |
171,100.2256 GLMR |
0.2707 USDT |
0.2674 USDT |
0.2698 USDT |
0.2750 USDT |
| 2023-11-30 |
0.2599 USDT |
121,123.6415 GLMR |
0.2590 USDT |
0.2558 USDT |
0.2575 USDT |
0.2650 USDT |
| 2023-11-29 |
0.2646 USDT |
506,804.5520 GLMR |
0.2621 USDT |
0.2594 USDT |
0.2613 USDT |
0.2607 USDT |
| 2023-11-28 |
0.2607 USDT |
724,925.7625 GLMR |
0.2651 USDT |
0.2557 USDT |
0.2591 USDT |
0.2643 USDT |
| 2023-11-27 |
0.2735 USDT |
770,185.4527 GLMR |
0.2907 USDT |
0.2596 USDT |
0.2610 USDT |
0.2610 USDT |
| 2023-11-26 |
0.2768 USDT |
360,929.9180 GLMR |
0.2692 USDT |
0.2682 USDT |
0.2707 USDT |
0.2883 USDT |
| 2023-11-25 |
0.2693 USDT |
546,122.4525 GLMR |
0.2637 USDT |
0.2627 USDT |
0.2668 USDT |
0.2689 USDT |
| 2023-11-24 |
0.2578 USDT |
318,435.2785 GLMR |
0.2480 USDT |
0.2469 USDT |
0.2489 USDT |
0.2674 USDT |
| 2023-11-23 |
0.2484 USDT |
379,629.1467 GLMR |
0.2472 USDT |
0.2442 USDT |
0.2476 USDT |
0.2479 USDT |
| 2023-11-22 |
0.2372 USDT |
149,633.9131 GLMR |
0.2257 USDT |
0.2257 USDT |
0.2315 USDT |
0.2475 USDT |
| 2023-11-21 |
0.2509 USDT |
443,733.6785 GLMR |
0.2513 USDT |
0.2350 USDT |
0.2410 USDT |
0.2374 USDT |
| 2023-11-20 |
0.2521 USDT |
152,737.5462 GLMR |
0.2501 USDT |
0.2480 USDT |
0.2495 USDT |
0.2547 USDT |
| 2023-11-19 |
0.2430 USDT |
123,305.5860 GLMR |
0.2440 USDT |
0.2377 USDT |
0.2405 USDT |
0.2488 USDT |
| 2023-11-18 |
0.2428 USDT |
348,969.4408 GLMR |
0.2498 USDT |
0.2335 USDT |
0.2365 USDT |
0.2429 USDT |
| 2023-11-17 |
0.2511 USDT |
939,449.7212 GLMR |
0.2531 USDT |
0.2389 USDT |
0.2439 USDT |
0.2496 USDT |
| 2023-11-16 |
0.2646 USDT |
1,091,862.0664 GLMR |
0.2615 USDT |
0.2540 USDT |
0.2581 USDT |
0.2559 USDT |
| 2023-11-15 |
0.2559 USDT |
1,066,823.5604 GLMR |
0.2481 USDT |
0.2477 USDT |
0.2505 USDT |
0.2602 USDT |
| 2023-11-14 |
0.2493 USDT |
1,008,571.2969 GLMR |
0.2538 USDT |
0.2338 USDT |
0.2430 USDT |
0.2471 USDT |
| 2023-11-13 |
0.2733 USDT |
562,563.4404 GLMR |
0.2783 USDT |
0.2593 USDT |
0.2661 USDT |
0.2634 USDT |
| 2023-11-12 |
0.2779 USDT |
1,020,165.5451 GLMR |
0.2767 USDT |
0.2634 USDT |
0.2717 USDT |
0.2803 USDT |
| 2023-11-11 |
0.2756 USDT |
1,133,257.8648 GLMR |
0.2830 USDT |
0.2657 USDT |
0.2732 USDT |
0.2812 USDT |
| 2023-11-10 |
0.2784 USDT |
741,178.9111 GLMR |
0.2747 USDT |
0.2665 USDT |
0.2723 USDT |
0.2722 USDT |
| 2023-11-09 |
0.2634 USDT |
1,629,793.1035 GLMR |
0.2608 USDT |
0.2141 USDT |
0.2627 USDT |
0.2617 USDT |
| 2023-11-08 |
0.2509 USDT |
2,927,753.9281 GLMR |
0.2435 USDT |
0.2363 USDT |
0.2396 USDT |
0.2650 USDT |
| 2023-11-07 |
0.2303 USDT |
2,711,572.8940 GLMR |
0.2289 USDT |
0.2237 USDT |
0.2270 USDT |
0.2374 USDT |
| 2023-11-06 |
0.2250 USDT |
19,386.7106 GLMR |
0.2251 USDT |
0.2218 USDT |
0.2229 USDT |
0.2257 USDT |
| 2023-11-05 |
0.2252 USDT |
66,963.0808 GLMR |
0.2196 USDT |
0.2196 USDT |
0.2196 USDT |
0.2227 USDT |
| 2023-11-04 |
0.2144 USDT |
49,203.5099 GLMR |
0.2102 USDT |
0.2101 USDT |
0.2102 USDT |
0.2203 USDT |
| 2023-11-03 |
0.2053 USDT |
33,294.8851 GLMR |
0.2098 USDT |
0.2019 USDT |
0.2037 USDT |
0.2102 USDT |
| 2023-11-02 |
0.2129 USDT |
803,150.5152 GLMR |
0.2114 USDT |
0.2041 USDT |
0.2085 USDT |
0.2106 USDT |
| 2023-11-01 |
0.2003 USDT |
721,340.9073 GLMR |
0.2048 USDT |
0.1940 USDT |
0.1962 USDT |
0.2071 USDT |
| 2023-10-31 |
0.2069 USDT |
589,569.6631 GLMR |
0.2109 USDT |
0.1969 USDT |
0.2026 USDT |
0.2039 USDT |
| 2023-10-30 |
0.2093 USDT |
277,161.1543 GLMR |
0.2057 USDT |
0.2049 USDT |
0.2057 USDT |
0.2080 USDT |
| 2023-10-29 |
0.2031 USDT |
184,116.4657 GLMR |
0.2016 USDT |
0.1981 USDT |
0.2001 USDT |
0.2076 USDT |
| 2023-10-28 |
0.2010 USDT |
219,233.7403 GLMR |
0.1954 USDT |
0.1954 USDT |
0.1954 USDT |
0.2019 USDT |
| 2023-10-27 |
0.1992 USDT |
987,959.1118 GLMR |
0.2022 USDT |
0.1926 USDT |
0.1945 USDT |
0.1945 USDT |
| 2023-10-26 |
0.2037 USDT |
1,983,433.0100 GLMR |
0.2071 USDT |
0.1938 USDT |
0.1990 USDT |
0.2027 USDT |
| 2023-10-25 |
0.2019 USDT |
1,701,224.6790 GLMR |
0.1939 USDT |
0.1915 USDT |
0.1931 USDT |
0.2056 USDT |
| 2023-10-24 |
0.1928 USDT |
978,604.8368 GLMR |
0.1875 USDT |
0.1854 USDT |
0.1886 USDT |
0.1905 USDT |
| 2023-10-23 |
0.1796 USDT |
1,649,579.0571 GLMR |
0.1814 USDT |
0.1756 USDT |
0.1778 USDT |
0.1797 USDT |
| 2023-10-22 |
0.1786 USDT |
1,597,529.3308 GLMR |
0.1776 USDT |
0.1752 USDT |
0.1777 USDT |
0.1792 USDT |
| 2023-10-21 |
0.1758 USDT |
1,052,662.4994 GLMR |
0.1726 USDT |
0.1724 USDT |
0.1728 USDT |
0.1797 USDT |