Identifier on DigiFinex: glmr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0167 USDT |
217,029.8000 GLMR |
0.0168 USDT |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
| 2026-02-02 |
0.0171 USDT |
268,584.6000 GLMR |
0.0167 USDT |
0.0166 USDT |
0.0168 USDT |
0.0168 USDT |
| 2026-02-01 |
0.0175 USDT |
9,613.0000 GLMR |
0.0176 USDT |
0.0176 USDT |
0.0176 USDT |
0.0176 USDT |
| 2026-01-31 |
0.0181 USDT |
74,338.9000 GLMR |
0.0171 USDT |
0.0168 USDT |
0.0171 USDT |
0.0170 USDT |
| 2026-01-30 |
0.0191 USDT |
8,106.9000 GLMR |
0.0192 USDT |
0.0192 USDT |
0.0192 USDT |
0.0192 USDT |
| 2026-01-29 |
0.0204 USDT |
114,767.6000 GLMR |
0.0200 USDT |
0.0195 USDT |
0.0197 USDT |
0.0197 USDT |
| 2026-01-28 |
0.0212 USDT |
319,647.2000 GLMR |
0.0211 USDT |
0.0205 USDT |
0.0205 USDT |
0.0208 USDT |
| 2026-01-27 |
0.0224 USDT |
33,521.5000 GLMR |
0.0228 USDT |
0.0228 USDT |
0.0228 USDT |
0.0228 USDT |
| 2026-01-26 |
0.0208 USDT |
112,162.3000 GLMR |
0.0207 USDT |
0.0207 USDT |
0.0207 USDT |
0.0209 USDT |
| 2026-01-25 |
0.0215 USDT |
146,924.8000 GLMR |
0.0218 USDT |
0.0210 USDT |
0.0212 USDT |
0.0214 USDT |
| 2026-01-24 |
0.0220 USDT |
1,527.7000 GLMR |
0.0217 USDT |
0.0217 USDT |
0.0217 USDT |
0.0217 USDT |
| 2026-01-23 |
0.0220 USDT |
303,882.0000 GLMR |
0.0215 USDT |
0.0215 USDT |
0.0215 USDT |
0.0217 USDT |
| 2026-01-22 |
0.0223 USDT |
13,808.4000 GLMR |
0.0215 USDT |
0.0215 USDT |
0.0217 USDT |
0.0217 USDT |
| 2026-01-21 |
0.0228 USDT |
1,153.6000 GLMR |
0.0228 USDT |
0.0228 USDT |
0.0228 USDT |
0.0228 USDT |
| 2026-01-20 |
0.0244 USDT |
36,516.6000 GLMR |
0.0236 USDT |
0.0236 USDT |
0.0236 USDT |
0.0236 USDT |
| 2026-01-19 |
0.0269 USDT |
254,360.6000 GLMR |
0.0272 USDT |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
| 2026-01-18 |
0.0272 USDT |
459,104.6000 GLMR |
0.0272 USDT |
0.0272 USDT |
0.0272 USDT |
0.0272 USDT |
| 2026-01-17 |
0.0274 USDT |
8,191.1000 GLMR |
0.0272 USDT |
0.0272 USDT |
0.0272 USDT |
0.0272 USDT |
| 2026-01-16 |
0.0299 USDT |
3,156,449.7000 GLMR |
0.0260 USDT |
0.0258 USDT |
0.0268 USDT |
0.0333 USDT |
| 2026-01-15 |
0.0242 USDT |
4,317.2000 GLMR |
0.0242 USDT |
0.0240 USDT |
0.0242 USDT |
0.0240 USDT |
| 2026-01-14 |
0.0244 USDT |
148,612.5000 GLMR |
0.0245 USDT |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
| 2026-01-13 |
0.0239 USDT |
16,554.0000 GLMR |
0.0242 USDT |
0.0242 USDT |
0.0244 USDT |
0.0244 USDT |
| 2026-01-12 |
0.0241 USDT |
1,975.0000 GLMR |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
| 2026-01-11 |
0.0241 USDT |
3,091.4000 GLMR |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
| 2026-01-10 |
0.0244 USDT |
824.2000 GLMR |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
| 2026-01-09 |
0.0245 USDT |
209,708.0000 GLMR |
0.0247 USDT |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
| 2026-01-08 |
0.0248 USDT |
176,037.7000 GLMR |
0.0249 USDT |
0.0244 USDT |
0.0244 USDT |
0.0244 USDT |
| 2026-01-07 |
0.0255 USDT |
6,645.6000 GLMR |
0.0253 USDT |
0.0253 USDT |
0.0253 USDT |
0.0253 USDT |
| 2026-01-06 |
0.0260 USDT |
12,763.7000 GLMR |
0.0259 USDT |
0.0255 USDT |
0.0259 USDT |
0.0255 USDT |
| 2026-01-05 |
0.0251 USDT |
5,032.4000 GLMR |
0.0255 USDT |
0.0255 USDT |
0.0255 USDT |
0.0255 USDT |
| 2026-01-04 |
0.0249 USDT |
4,054.8000 GLMR |
0.0251 USDT |
0.0251 USDT |
0.0251 USDT |
0.0251 USDT |
| 2026-01-03 |
0.0248 USDT |
64,230.1000 GLMR |
0.0247 USDT |
0.0244 USDT |
0.0244 USDT |
0.0248 USDT |
| 2026-01-02 |
0.0241 USDT |
16,308.2000 GLMR |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
| 2026-01-01 |
0.0236 USDT |
117,918.4000 GLMR |
0.0239 USDT |
0.0239 USDT |
0.0239 USDT |
0.0239 USDT |
| 2025-12-31 |
0.0232 USDT |
4,692.0000 GLMR |
0.0232 USDT |
0.0232 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-12-30 |
0.0236 USDT |
112,963.2000 GLMR |
0.0237 USDT |
0.0232 USDT |
0.0234 USDT |
0.0232 USDT |
| 2025-12-29 |
0.0238 USDT |
54,202.3000 GLMR |
0.0240 USDT |
0.0237 USDT |
0.0237 USDT |
0.0237 USDT |
| 2025-12-28 |
0.0239 USDT |
127,973.0000 GLMR |
0.0238 USDT |
0.0237 USDT |
0.0238 USDT |
0.0238 USDT |
| 2025-12-27 |
0.0237 USDT |
5,750.6000 GLMR |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
| 2025-12-26 |
0.0237 USDT |
16,500.0000 GLMR |
0.0235 USDT |
0.0235 USDT |
0.0235 USDT |
0.0235 USDT |
| 2025-12-25 |
0.0236 USDT |
249,368.5000 GLMR |
0.0235 USDT |
0.0233 USDT |
0.0233 USDT |
0.0239 USDT |
| 2025-12-24 |
0.0245 USDT |
6,888.8000 GLMR |
0.0228 USDT |
0.0228 USDT |
0.0228 USDT |
0.0228 USDT |
| 2025-12-23 |
0.0243 USDT |
3,507.9000 GLMR |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
| 2025-12-22 |
0.0243 USDT |
3,461.2000 GLMR |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
| 2025-12-21 |
0.0243 USDT |
152,820.4000 GLMR |
0.0241 USDT |
0.0241 USDT |
0.0243 USDT |
0.0243 USDT |
| 2025-12-20 |
0.0241 USDT |
1,384.0000 GLMR |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
| 2025-12-19 |
0.0237 USDT |
61.2000 GLMR |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
| 2025-12-18 |
0.0246 USDT |
632,022.9000 GLMR |
0.0239 USDT |
0.0237 USDT |
0.0237 USDT |
0.0247 USDT |
| 2025-12-17 |
0.0254 USDT |
76.8000 GLMR |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
| 2025-12-16 |
0.0260 USDT |
292,247.7000 GLMR |
0.0257 USDT |
0.0256 USDT |
0.0258 USDT |
0.0256 USDT |