Identifier on DigiFinex: glmr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
0.3836 USDT |
50,564.1219 GLMR |
0.3788 USDT |
0.3747 USDT |
0.3790 USDT |
0.3790 USDT |
| 2023-03-22 |
0.3843 USDT |
396,401.0216 GLMR |
0.3886 USDT |
0.3644 USDT |
0.3768 USDT |
0.3777 USDT |
| 2023-03-21 |
0.3922 USDT |
112,552.5352 GLMR |
0.3915 USDT |
0.3913 USDT |
0.3943 USDT |
0.3965 USDT |
| 2023-03-20 |
0.4069 USDT |
206,877.3029 GLMR |
0.3930 USDT |
0.3879 USDT |
0.3958 USDT |
0.3937 USDT |
| 2023-03-19 |
0.4205 USDT |
219,943.8916 GLMR |
0.4273 USDT |
0.4202 USDT |
0.4246 USDT |
0.4254 USDT |
| 2023-03-18 |
0.4300 USDT |
114,791.1021 GLMR |
0.4257 USDT |
0.4184 USDT |
0.4193 USDT |
0.4187 USDT |
| 2023-03-17 |
0.4104 USDT |
218,206.9532 GLMR |
0.4126 USDT |
0.4117 USDT |
0.4171 USDT |
0.4269 USDT |
| 2023-03-16 |
0.3985 USDT |
281,135.0322 GLMR |
0.3948 USDT |
0.3906 USDT |
0.3951 USDT |
0.3988 USDT |
| 2023-03-15 |
0.4192 USDT |
149,718.0720 GLMR |
0.4040 USDT |
0.4007 USDT |
0.4057 USDT |
0.4083 USDT |
| 2023-03-14 |
0.4162 USDT |
318,414.3341 GLMR |
0.4386 USDT |
0.4202 USDT |
0.4269 USDT |
0.4222 USDT |
| 2023-03-13 |
0.3893 USDT |
300,443.4965 GLMR |
0.3990 USDT |
0.3955 USDT |
0.4006 USDT |
0.3998 USDT |
| 2023-03-12 |
0.3520 USDT |
196,987.9249 GLMR |
0.3546 USDT |
0.3531 USDT |
0.3585 USDT |
0.3610 USDT |
| 2023-03-11 |
0.3512 USDT |
93,082.9841 GLMR |
0.3442 USDT |
0.3440 USDT |
0.3510 USDT |
0.3508 USDT |
| 2023-03-10 |
0.3539 USDT |
73,832.4168 GLMR |
0.3505 USDT |
0.3502 USDT |
0.3528 USDT |
0.3515 USDT |
| 2023-03-09 |
0.3767 USDT |
797,044.1712 GLMR |
0.3835 USDT |
0.3595 USDT |
0.3687 USDT |
0.3684 USDT |
| 2023-03-08 |
0.3870 USDT |
113,589.8328 GLMR |
0.3834 USDT |
0.3815 USDT |
0.3824 USDT |
0.3824 USDT |
| 2023-03-07 |
0.3962 USDT |
101,955.4529 GLMR |
0.3882 USDT |
0.3852 USDT |
0.3876 USDT |
0.3869 USDT |
| 2023-03-06 |
0.4025 USDT |
71,253.2036 GLMR |
0.4032 USDT |
0.4005 USDT |
0.4028 USDT |
0.4025 USDT |
| 2023-03-05 |
0.4119 USDT |
141,727.9406 GLMR |
0.4134 USDT |
0.4045 USDT |
0.4072 USDT |
0.4054 USDT |
| 2023-03-04 |
0.4058 USDT |
79,253.5762 GLMR |
0.4019 USDT |
0.3949 USDT |
0.4027 USDT |
0.4045 USDT |
| 2023-03-03 |
0.4143 USDT |
108,513.0302 GLMR |
0.4093 USDT |
0.4080 USDT |
0.4100 USDT |
0.4088 USDT |
| 2023-03-02 |
0.4264 USDT |
121,992.4736 GLMR |
0.4200 USDT |
0.4184 USDT |
0.4265 USDT |
0.4295 USDT |
| 2023-03-01 |
0.4344 USDT |
289,589.8127 GLMR |
0.4304 USDT |
0.4288 USDT |
0.4349 USDT |
0.4349 USDT |
| 2023-02-28 |
0.4391 USDT |
224,430.9430 GLMR |
0.4395 USDT |
0.4270 USDT |
0.4350 USDT |
0.4270 USDT |
| 2023-02-27 |
0.4489 USDT |
182,997.9635 GLMR |
0.4376 USDT |
0.4345 USDT |
0.4380 USDT |
0.4449 USDT |
| 2023-02-26 |
0.4481 USDT |
407,028.6778 GLMR |
0.4491 USDT |
0.4485 USDT |
0.4581 USDT |
0.4548 USDT |
| 2023-02-25 |
0.4354 USDT |
416,640.7565 GLMR |
0.4263 USDT |
0.4174 USDT |
0.4245 USDT |
0.4339 USDT |
| 2023-02-24 |
0.4766 USDT |
286,701.5098 GLMR |
0.4553 USDT |
0.4500 USDT |
0.4578 USDT |
0.4573 USDT |
| 2023-02-23 |
0.4962 USDT |
166,082.5446 GLMR |
0.4947 USDT |
0.4898 USDT |
0.4953 USDT |
0.4991 USDT |
| 2023-02-22 |
0.4834 USDT |
230,153.4885 GLMR |
0.4875 USDT |
0.4813 USDT |
0.4895 USDT |
0.4958 USDT |
| 2023-02-21 |
0.5190 USDT |
439,005.0062 GLMR |
0.5082 USDT |
0.4907 USDT |
0.4993 USDT |
0.5023 USDT |
| 2023-02-20 |
0.5265 USDT |
889,185.8131 GLMR |
0.5396 USDT |
0.5336 USDT |
0.5483 USDT |
0.5490 USDT |
| 2023-02-19 |
0.5136 USDT |
479,443.4147 GLMR |
0.5059 USDT |
0.4885 USDT |
0.5037 USDT |
0.5031 USDT |
| 2023-02-18 |
0.5027 USDT |
271,029.5170 GLMR |
0.4995 USDT |
0.4922 USDT |
0.5001 USDT |
0.5036 USDT |
| 2023-02-17 |
0.4615 USDT |
1,043,678.6735 GLMR |
0.4670 USDT |
0.4668 USDT |
0.4818 USDT |
0.4807 USDT |
| 2023-02-16 |
0.4623 USDT |
792,542.2573 GLMR |
0.4745 USDT |
0.4289 USDT |
0.4383 USDT |
0.4289 USDT |
| 2023-02-15 |
0.4499 USDT |
682,356.2607 GLMR |
0.4495 USDT |
0.4476 USDT |
0.4547 USDT |
0.4620 USDT |
| 2023-02-14 |
0.4240 USDT |
355,901.4203 GLMR |
0.4473 USDT |
0.4379 USDT |
0.4460 USDT |
0.4477 USDT |
| 2023-02-13 |
0.4147 USDT |
332,546.2574 GLMR |
0.4109 USDT |
0.4040 USDT |
0.4100 USDT |
0.4099 USDT |
| 2023-02-12 |
0.4464 USDT |
603,478.0641 GLMR |
0.4454 USDT |
0.4305 USDT |
0.4387 USDT |
0.4310 USDT |
| 2023-02-11 |
0.4459 USDT |
19,600.8719 GLMR |
0.4485 USDT |
0.4482 USDT |
0.4495 USDT |
0.4495 USDT |
| 2023-02-10 |
0.4530 USDT |
400,261.0637 GLMR |
0.4452 USDT |
0.4393 USDT |
0.4492 USDT |
0.4526 USDT |
| 2023-02-09 |
0.5099 USDT |
949,117.1728 GLMR |
0.4875 USDT |
0.4460 USDT |
0.4583 USDT |
0.4559 USDT |
| 2023-02-08 |
0.5114 USDT |
780,154.7696 GLMR |
0.5218 USDT |
0.5032 USDT |
0.5134 USDT |
0.5058 USDT |
| 2023-02-07 |
0.4666 USDT |
643,072.5025 GLMR |
0.4811 USDT |
0.4621 USDT |
0.4750 USDT |
0.4786 USDT |
| 2023-02-06 |
0.4594 USDT |
217,193.1003 GLMR |
0.4622 USDT |
0.4500 USDT |
0.4570 USDT |
0.4511 USDT |
| 2023-02-05 |
0.4762 USDT |
754,524.1832 GLMR |
0.4685 USDT |
0.4517 USDT |
0.4579 USDT |
0.4552 USDT |
| 2023-02-04 |
0.4852 USDT |
201,896.3452 GLMR |
0.4833 USDT |
0.4828 USDT |
0.4860 USDT |
0.4836 USDT |
| 2023-02-03 |
0.4770 USDT |
220,358.3267 GLMR |
0.4846 USDT |
0.4832 USDT |
0.4927 USDT |
0.4891 USDT |
| 2023-02-02 |
0.4690 USDT |
795,090.4667 GLMR |
0.4780 USDT |
0.4721 USDT |
0.4777 USDT |
0.4756 USDT |