Identifier on DigiFinex: glmr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-11 |
0.0745 USDT |
19,174.3000 GLMR |
0.0748 USDT |
0.0747 USDT |
0.0752 USDT |
0.0747 USDT |
| 2025-07-10 |
0.0686 USDT |
358,088.5000 GLMR |
0.0692 USDT |
0.0684 USDT |
0.0689 USDT |
0.0700 USDT |
| 2025-07-09 |
0.0658 USDT |
2,466.1000 GLMR |
0.0668 USDT |
0.0668 USDT |
0.0670 USDT |
0.0670 USDT |
| 2025-07-08 |
0.0635 USDT |
724.4000 GLMR |
0.0638 USDT |
0.0638 USDT |
0.0638 USDT |
0.0638 USDT |
| 2025-07-07 |
0.0626 USDT |
22,157.1000 GLMR |
0.0629 USDT |
0.0625 USDT |
0.0629 USDT |
0.0625 USDT |
| 2025-07-06 |
0.0617 USDT |
4,380.5000 GLMR |
0.0623 USDT |
0.0623 USDT |
0.0623 USDT |
0.0623 USDT |
| 2025-07-05 |
0.0615 USDT |
126,403.4000 GLMR |
0.0620 USDT |
0.0609 USDT |
0.0611 USDT |
0.0609 USDT |
| 2025-07-04 |
0.0634 USDT |
35,582.4000 GLMR |
0.0619 USDT |
0.0613 USDT |
0.0619 USDT |
0.0613 USDT |
| 2025-07-03 |
0.0654 USDT |
276,695.6000 GLMR |
0.0662 USDT |
0.0645 USDT |
0.0650 USDT |
0.0645 USDT |
| 2025-07-02 |
0.0624 USDT |
32,879.3000 GLMR |
0.0653 USDT |
0.0653 USDT |
0.0659 USDT |
0.0657 USDT |
| 2025-07-01 |
0.0618 USDT |
1,998.9000 GLMR |
0.0604 USDT |
0.0602 USDT |
0.0604 USDT |
0.0602 USDT |
| 2025-06-30 |
0.0643 USDT |
1,157.9000 GLMR |
0.0632 USDT |
0.0632 USDT |
0.0632 USDT |
0.0632 USDT |
| 2025-06-29 |
0.0636 USDT |
6,981.0000 GLMR |
0.0634 USDT |
0.0634 USDT |
0.0634 USDT |
0.0634 USDT |
| 2025-06-28 |
0.0625 USDT |
111,310.4000 GLMR |
0.0623 USDT |
0.0623 USDT |
0.0623 USDT |
0.0630 USDT |
| 2025-06-27 |
0.0619 USDT |
237,498.8000 GLMR |
0.0624 USDT |
0.0616 USDT |
0.0618 USDT |
0.0624 USDT |
| 2025-06-26 |
0.0637 USDT |
412,897.8000 GLMR |
0.0643 USDT |
0.0618 USDT |
0.0624 USDT |
0.0619 USDT |
| 2025-06-25 |
0.0667 USDT |
19,073.0000 GLMR |
0.0656 USDT |
0.0656 USDT |
0.0660 USDT |
0.0658 USDT |
| 2025-06-24 |
0.0642 USDT |
1,927.3000 GLMR |
0.0664 USDT |
0.0664 USDT |
0.0664 USDT |
0.0664 USDT |
| 2025-06-23 |
0.0623 USDT |
464,030.6000 GLMR |
0.0618 USDT |
0.0604 USDT |
0.0619 USDT |
0.0656 USDT |
| 2025-06-22 |
0.0630 USDT |
11,810.9000 GLMR |
0.0622 USDT |
0.0618 USDT |
0.0624 USDT |
0.0618 USDT |
| 2025-06-21 |
0.0656 USDT |
237,030.6000 GLMR |
0.0656 USDT |
0.0626 USDT |
0.0636 USDT |
0.0630 USDT |
| 2025-06-20 |
0.0679 USDT |
452,409.4000 GLMR |
0.0681 USDT |
0.0645 USDT |
0.0663 USDT |
0.0661 USDT |
| 2025-06-19 |
0.0689 USDT |
4,561.5000 GLMR |
0.0687 USDT |
0.0687 USDT |
0.0693 USDT |
0.0693 USDT |
| 2025-06-18 |
0.0695 USDT |
3,914.6000 GLMR |
0.0690 USDT |
0.0686 USDT |
0.0690 USDT |
0.0686 USDT |
| 2025-06-17 |
0.0747 USDT |
15,105.6000 GLMR |
0.0719 USDT |
0.0719 USDT |
0.0723 USDT |
0.0721 USDT |
| 2025-06-16 |
0.0751 USDT |
12,045.1000 GLMR |
0.0764 USDT |
0.0764 USDT |
0.0768 USDT |
0.0768 USDT |
| 2025-06-15 |
0.0726 USDT |
168,831.7000 GLMR |
0.0725 USDT |
0.0721 USDT |
0.0725 USDT |
0.0737 USDT |
| 2025-06-14 |
0.0738 USDT |
15,694.4000 GLMR |
0.0733 USDT |
0.0729 USDT |
0.0733 USDT |
0.0729 USDT |
| 2025-06-13 |
0.0757 USDT |
14,341.1000 GLMR |
0.0740 USDT |
0.0738 USDT |
0.0744 USDT |
0.0744 USDT |
| 2025-06-12 |
0.0829 USDT |
191,776.8000 GLMR |
0.0820 USDT |
0.0802 USDT |
0.0806 USDT |
0.0804 USDT |
| 2025-06-11 |
0.0866 USDT |
10,127.7000 GLMR |
0.0850 USDT |
0.0848 USDT |
0.0850 USDT |
0.0848 USDT |
| 2025-06-10 |
0.0857 USDT |
282,729.8000 GLMR |
0.0877 USDT |
0.0865 USDT |
0.0870 USDT |
0.0868 USDT |
| 2025-06-09 |
0.0849 USDT |
662,191.4000 GLMR |
0.0851 USDT |
0.0838 USDT |
0.0845 USDT |
0.0869 USDT |
| 2025-06-08 |
0.0860 USDT |
1,480,564.3000 GLMR |
0.0837 USDT |
0.0831 USDT |
0.0862 USDT |
0.0877 USDT |
| 2025-06-07 |
0.0763 USDT |
185,136.1000 GLMR |
0.0770 USDT |
0.0764 USDT |
0.0772 USDT |
0.0776 USDT |
| 2025-06-06 |
0.0752 USDT |
283,358.5000 GLMR |
0.0758 USDT |
0.0754 USDT |
0.0756 USDT |
0.0758 USDT |
| 2025-06-05 |
0.0772 USDT |
17,077.4000 GLMR |
0.0772 USDT |
0.0772 USDT |
0.0774 USDT |
0.0774 USDT |
| 2025-06-04 |
0.0793 USDT |
30,399.7000 GLMR |
0.0782 USDT |
0.0780 USDT |
0.0784 USDT |
0.0782 USDT |
| 2025-06-03 |
0.0798 USDT |
184,140.5000 GLMR |
0.0799 USDT |
0.0787 USDT |
0.0794 USDT |
0.0790 USDT |
| 2025-06-02 |
0.0780 USDT |
163,444.8000 GLMR |
0.0777 USDT |
0.0763 USDT |
0.0769 USDT |
0.0782 USDT |
| 2025-06-01 |
0.0768 USDT |
269,971.2000 GLMR |
0.0752 USDT |
0.0749 USDT |
0.0759 USDT |
0.0783 USDT |
| 2025-05-31 |
0.0750 USDT |
271.0000 GLMR |
0.0770 USDT |
0.0770 USDT |
0.0770 USDT |
0.0770 USDT |
| 2025-05-30 |
0.0802 USDT |
36,243.2000 GLMR |
0.0749 USDT |
0.0745 USDT |
0.0755 USDT |
0.0747 USDT |
| 2025-05-29 |
0.0923 USDT |
5,867.5000 GLMR |
0.0880 USDT |
0.0878 USDT |
0.0880 USDT |
0.0880 USDT |
| 2025-05-28 |
0.0889 USDT |
663,723.9000 GLMR |
0.0873 USDT |
0.0867 USDT |
0.0873 USDT |
0.0902 USDT |
| 2025-05-27 |
0.0855 USDT |
189,723.0000 GLMR |
0.0857 USDT |
0.0854 USDT |
0.0863 USDT |
0.0861 USDT |
| 2025-05-26 |
0.0844 USDT |
159,098.5000 GLMR |
0.0857 USDT |
0.0835 USDT |
0.0843 USDT |
0.0845 USDT |
| 2025-05-25 |
0.0852 USDT |
257,457.2000 GLMR |
0.0860 USDT |
0.0812 USDT |
0.0825 USDT |
0.0826 USDT |
| 2025-05-24 |
0.0898 USDT |
6,518.2000 GLMR |
0.0893 USDT |
0.0891 USDT |
0.0893 USDT |
0.0891 USDT |
| 2025-05-23 |
0.0956 USDT |
247,733.3000 GLMR |
0.0981 USDT |
0.0910 USDT |
0.0931 USDT |
0.0925 USDT |