Identifier on Binance: GLMRBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-02 |
2.5541 BUSD |
1,502,964.8000 |
2.5171 BUSD |
2.4359 BUSD |
2.4894 BUSD |
2.5241 BUSD |
| 2022-05-01 |
2.4521 BUSD |
1,216,592.6000 |
2.3840 BUSD |
2.3476 BUSD |
2.3800 BUSD |
2.5238 BUSD |
| 2022-04-30 |
2.6137 BUSD |
1,625,318.1000 |
2.6471 BUSD |
2.3080 BUSD |
2.4481 BUSD |
2.3762 BUSD |
| 2022-04-29 |
2.7494 BUSD |
1,798,078.9000 |
2.9957 BUSD |
2.5800 BUSD |
2.6175 BUSD |
2.6269 BUSD |
| 2022-04-28 |
3.0737 BUSD |
2,344,825.3000 |
2.9886 BUSD |
2.9682 BUSD |
3.0146 BUSD |
2.9990 BUSD |
| 2022-04-27 |
3.0207 BUSD |
1,416,851.0000 |
3.0524 BUSD |
2.9000 BUSD |
2.9885 BUSD |
2.9886 BUSD |
| 2022-04-26 |
3.3038 BUSD |
1,422,600.3000 |
3.5150 BUSD |
3.0237 BUSD |
3.0679 BUSD |
3.0270 BUSD |
| 2022-04-25 |
3.2505 BUSD |
1,528,667.7000 |
3.2984 BUSD |
3.0679 BUSD |
3.1372 BUSD |
3.5143 BUSD |
| 2022-04-24 |
3.5010 BUSD |
1,003,205.8000 |
3.6288 BUSD |
3.2936 BUSD |
3.3560 BUSD |
3.2936 BUSD |
| 2022-04-23 |
3.6834 BUSD |
846,504.9000 |
3.7167 BUSD |
3.5685 BUSD |
3.6408 BUSD |
3.6822 BUSD |
| 2022-04-22 |
3.7986 BUSD |
1,476,989.4000 |
3.8922 BUSD |
3.6375 BUSD |
3.7354 BUSD |
3.7389 BUSD |
| 2022-04-21 |
4.0694 BUSD |
1,613,236.5000 |
4.0770 BUSD |
3.8085 BUSD |
3.9009 BUSD |
3.8900 BUSD |
| 2022-04-20 |
4.2045 BUSD |
2,130,876.7000 |
4.2200 BUSD |
4.0225 BUSD |
4.1175 BUSD |
4.1065 BUSD |
| 2022-04-19 |
4.1686 BUSD |
2,032,478.6000 |
4.1658 BUSD |
4.0000 BUSD |
4.0699 BUSD |
4.2105 BUSD |
| 2022-04-18 |
3.9136 BUSD |
1,987,834.4000 |
3.8476 BUSD |
3.6567 BUSD |
3.7444 BUSD |
4.2060 BUSD |
| 2022-04-17 |
4.0632 BUSD |
1,707,573.0000 |
4.2184 BUSD |
3.8691 BUSD |
3.9036 BUSD |
3.8826 BUSD |
| 2022-04-16 |
4.1532 BUSD |
2,470,333.1000 |
4.0338 BUSD |
3.9736 BUSD |
4.0158 BUSD |
4.2394 BUSD |
| 2022-04-15 |
3.9605 BUSD |
1,788,845.2000 |
3.7699 BUSD |
3.7527 BUSD |
3.8183 BUSD |
4.0167 BUSD |
| 2022-04-14 |
3.9274 BUSD |
2,210,495.1000 |
3.9712 BUSD |
3.7021 BUSD |
3.7953 BUSD |
3.7885 BUSD |
| 2022-04-13 |
3.8687 BUSD |
2,824,670.4000 |
3.6611 BUSD |
3.4350 BUSD |
3.4885 BUSD |
3.9600 BUSD |
| 2022-04-12 |
3.5990 BUSD |
1,791,012.7000 |
3.3980 BUSD |
3.3901 BUSD |
3.4677 BUSD |
3.5441 BUSD |
| 2022-04-11 |
3.6703 BUSD |
2,565,159.3000 |
3.9717 BUSD |
3.3644 BUSD |
3.4522 BUSD |
3.4106 BUSD |
| 2022-04-10 |
4.2191 BUSD |
3,193,384.1000 |
3.9468 BUSD |
3.9101 BUSD |
4.0245 BUSD |
4.0222 BUSD |
| 2022-04-09 |
3.8337 BUSD |
848,951.2000 |
3.7371 BUSD |
3.6700 BUSD |
3.7610 BUSD |
3.8809 BUSD |
| 2022-04-08 |
3.9704 BUSD |
2,041,913.6000 |
4.0509 BUSD |
3.7000 BUSD |
3.7790 BUSD |
3.7625 BUSD |
| 2022-04-07 |
3.9622 BUSD |
1,656,206.9000 |
3.7458 BUSD |
3.7033 BUSD |
3.8641 BUSD |
3.9404 BUSD |
| 2022-04-06 |
4.2072 BUSD |
2,254,970.7000 |
4.3267 BUSD |
3.8009 BUSD |
4.0060 BUSD |
3.8755 BUSD |
| 2022-04-05 |
4.8922 BUSD |
2,207,634.2000 |
5.0427 BUSD |
4.4981 BUSD |
4.5896 BUSD |
4.6074 BUSD |
| 2022-04-04 |
5.4394 BUSD |
5,975,403.1000 |
5.2326 BUSD |
4.8163 BUSD |
5.1176 BUSD |
5.2000 BUSD |
| 2022-04-03 |
4.9229 BUSD |
7,155,526.9000 |
5.0587 BUSD |
4.4128 BUSD |
4.6426 BUSD |
5.2339 BUSD |
| 2022-04-02 |
4.7395 BUSD |
15,254,021.9000 |
3.4644 BUSD |
3.4208 BUSD |
3.8091 BUSD |
5.1228 BUSD |
| 2022-04-01 |
3.1399 BUSD |
895,854.9000 |
3.1243 BUSD |
2.9500 BUSD |
2.9928 BUSD |
3.3311 BUSD |
| 2022-03-31 |
3.3006 BUSD |
1,052,240.3000 |
3.3034 BUSD |
3.0727 BUSD |
3.1363 BUSD |
3.1144 BUSD |
| 2022-03-30 |
3.4044 BUSD |
1,509,030.5000 |
3.3000 BUSD |
3.1884 BUSD |
3.2967 BUSD |
3.2909 BUSD |
| 2022-03-29 |
3.3376 BUSD |
1,941,624.3000 |
3.0504 BUSD |
3.0504 BUSD |
3.1131 BUSD |
3.3119 BUSD |
| 2022-03-28 |
3.1842 BUSD |
2,344,428.7000 |
2.8626 BUSD |
2.8564 BUSD |
2.8861 BUSD |
3.0678 BUSD |
| 2022-03-27 |
2.8073 BUSD |
649,010.0000 |
2.7855 BUSD |
2.7402 BUSD |
2.7719 BUSD |
2.8409 BUSD |
| 2022-03-26 |
2.7405 BUSD |
418,106.2000 |
2.7398 BUSD |
2.7000 BUSD |
2.7240 BUSD |
2.7684 BUSD |
| 2022-03-25 |
2.8139 BUSD |
804,933.1000 |
2.8513 BUSD |
2.7277 BUSD |
2.7485 BUSD |
2.7474 BUSD |
| 2022-03-24 |
2.8363 BUSD |
751,070.7000 |
2.7848 BUSD |
2.7366 BUSD |
2.7729 BUSD |
2.8460 BUSD |
| 2022-03-23 |
2.7471 BUSD |
612,240.3000 |
2.7650 BUSD |
2.6700 BUSD |
2.7099 BUSD |
2.7875 BUSD |
| 2022-03-22 |
2.8462 BUSD |
659,563.2000 |
2.7530 BUSD |
2.7379 BUSD |
2.7579 BUSD |
2.8096 BUSD |
| 2022-03-21 |
2.7599 BUSD |
872,170.4000 |
2.6782 BUSD |
2.6583 BUSD |
2.7214 BUSD |
2.7476 BUSD |
| 2022-03-20 |
2.8770 BUSD |
2,176,847.2000 |
2.8591 BUSD |
2.5988 BUSD |
2.6909 BUSD |
2.7020 BUSD |
| 2022-03-19 |
2.6883 BUSD |
1,810,068.4000 |
2.3642 BUSD |
2.3642 BUSD |
2.4070 BUSD |
2.8255 BUSD |
| 2022-03-18 |
2.3911 BUSD |
566,437.3000 |
2.4037 BUSD |
2.3286 BUSD |
2.3574 BUSD |
2.3668 BUSD |
| 2022-03-17 |
2.4527 BUSD |
761,458.6000 |
2.5172 BUSD |
2.3760 BUSD |
2.3937 BUSD |
2.4130 BUSD |
| 2022-03-16 |
2.3636 BUSD |
1,700,638.9000 |
2.2299 BUSD |
2.2079 BUSD |
2.2428 BUSD |
2.5646 BUSD |
| 2022-03-15 |
2.2896 BUSD |
2,302,395.7000 |
2.3872 BUSD |
2.1826 BUSD |
2.2225 BUSD |
2.2342 BUSD |
| 2022-03-14 |
2.2818 BUSD |
989,991.5000 |
2.2353 BUSD |
2.1828 BUSD |
2.2198 BUSD |
2.3435 BUSD |