Identifier on DigiFinex: glmr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.0247 USDT |
2,604.6000 GLMR |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-12-05 |
0.0251 USDT |
261,614.4000 GLMR |
0.0257 USDT |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
| 2025-12-04 |
0.0255 USDT |
60,559.1000 GLMR |
0.0259 USDT |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
| 2025-12-03 |
0.0257 USDT |
188,607.5000 GLMR |
0.0262 USDT |
0.0250 USDT |
0.0254 USDT |
0.0252 USDT |
| 2025-12-02 |
0.0247 USDT |
285,158.4000 GLMR |
0.0240 USDT |
0.0240 USDT |
0.0242 USDT |
0.0259 USDT |
| 2025-12-01 |
0.0251 USDT |
1,515.4000 GLMR |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
| 2025-11-30 |
0.0272 USDT |
1,841.0000 GLMR |
0.0268 USDT |
0.0266 USDT |
0.0268 USDT |
0.0266 USDT |
| 2025-11-29 |
0.0274 USDT |
44,001.7000 GLMR |
0.0273 USDT |
0.0269 USDT |
0.0271 USDT |
0.0271 USDT |
| 2025-11-28 |
0.0283 USDT |
12,060.9000 GLMR |
0.0283 USDT |
0.0283 USDT |
0.0283 USDT |
0.0283 USDT |
| 2025-11-27 |
0.0283 USDT |
88,879.9000 GLMR |
0.0283 USDT |
0.0281 USDT |
0.0283 USDT |
0.0283 USDT |
| 2025-11-26 |
0.0280 USDT |
164,859.3000 GLMR |
0.0282 USDT |
0.0272 USDT |
0.0276 USDT |
0.0278 USDT |
| 2025-11-25 |
0.0282 USDT |
7,926.7000 GLMR |
0.0284 USDT |
0.0284 USDT |
0.0284 USDT |
0.0284 USDT |
| 2025-11-24 |
0.0277 USDT |
296.8000 GLMR |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
| 2025-11-23 |
0.0278 USDT |
3,759.4000 GLMR |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-11-22 |
0.0275 USDT |
178,083.0000 GLMR |
0.0280 USDT |
0.0270 USDT |
0.0272 USDT |
0.0274 USDT |
| 2025-11-21 |
0.0298 USDT |
232,827.9000 GLMR |
0.0289 USDT |
0.0267 USDT |
0.0271 USDT |
0.0270 USDT |
| 2025-11-20 |
0.0295 USDT |
4,942.3000 GLMR |
0.0308 USDT |
0.0308 USDT |
0.0310 USDT |
0.0308 USDT |
| 2025-11-19 |
0.0293 USDT |
421,634.5000 GLMR |
0.0291 USDT |
0.0281 USDT |
0.0285 USDT |
0.0291 USDT |
| 2025-11-18 |
0.0297 USDT |
1,778.2000 GLMR |
0.0295 USDT |
0.0295 USDT |
0.0295 USDT |
0.0295 USDT |
| 2025-11-17 |
0.0305 USDT |
709,669.4000 GLMR |
0.0312 USDT |
0.0287 USDT |
0.0291 USDT |
0.0293 USDT |
| 2025-11-16 |
0.0346 USDT |
20,901.5000 GLMR |
0.0321 USDT |
0.0319 USDT |
0.0321 USDT |
0.0321 USDT |
| 2025-11-15 |
0.0320 USDT |
206,751.9000 GLMR |
0.0321 USDT |
0.0316 USDT |
0.0321 USDT |
0.0324 USDT |
| 2025-11-14 |
0.0324 USDT |
10,560.6000 GLMR |
0.0321 USDT |
0.0317 USDT |
0.0321 USDT |
0.0319 USDT |
| 2025-11-13 |
0.0346 USDT |
482.4000 GLMR |
0.0344 USDT |
0.0344 USDT |
0.0344 USDT |
0.0344 USDT |
| 2025-11-12 |
0.0353 USDT |
383,289.6000 GLMR |
0.0348 USDT |
0.0339 USDT |
0.0348 USDT |
0.0341 USDT |
| 2025-11-11 |
0.0365 USDT |
29,683.9000 GLMR |
0.0363 USDT |
0.0359 USDT |
0.0363 USDT |
0.0359 USDT |
| 2025-11-10 |
0.0366 USDT |
16,861.5000 GLMR |
0.0370 USDT |
0.0366 USDT |
0.0370 USDT |
0.0368 USDT |
| 2025-11-09 |
0.0378 USDT |
18,733.9000 GLMR |
0.0351 USDT |
0.0351 USDT |
0.0353 USDT |
0.0351 USDT |
| 2025-11-08 |
0.0363 USDT |
686,352.3000 GLMR |
0.0374 USDT |
0.0360 USDT |
0.0365 USDT |
0.0368 USDT |
| 2025-11-07 |
0.0340 USDT |
149,175.6000 GLMR |
0.0362 USDT |
0.0362 USDT |
0.0377 USDT |
0.0371 USDT |
| 2025-11-06 |
0.0322 USDT |
9,172.5000 GLMR |
0.0317 USDT |
0.0317 USDT |
0.0319 USDT |
0.0317 USDT |
| 2025-11-05 |
0.0314 USDT |
16,277.6000 GLMR |
0.0324 USDT |
0.0322 USDT |
0.0326 USDT |
0.0326 USDT |
| 2025-11-04 |
0.0326 USDT |
33,441.3000 GLMR |
0.0327 USDT |
0.0326 USDT |
0.0331 USDT |
0.0329 USDT |
| 2025-11-03 |
0.0346 USDT |
22,386.9000 GLMR |
0.0324 USDT |
0.0322 USDT |
0.0329 USDT |
0.0327 USDT |
| 2025-11-02 |
0.0367 USDT |
5,710.2000 GLMR |
0.0369 USDT |
0.0368 USDT |
0.0372 USDT |
0.0370 USDT |
| 2025-11-01 |
0.0361 USDT |
91,259.7000 GLMR |
0.0360 USDT |
0.0358 USDT |
0.0360 USDT |
0.0364 USDT |
| 2025-10-31 |
0.0356 USDT |
39.0000 GLMR |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
| 2025-10-30 |
0.0379 USDT |
284,731.3000 GLMR |
0.0385 USDT |
0.0354 USDT |
0.0358 USDT |
0.0356 USDT |
| 2025-10-29 |
0.0385 USDT |
3,706.9000 GLMR |
0.0385 USDT |
0.0385 USDT |
0.0387 USDT |
0.0387 USDT |
| 2025-10-28 |
0.0399 USDT |
142.7000 GLMR |
0.0390 USDT |
0.0388 USDT |
0.0390 USDT |
0.0390 USDT |
| 2025-10-27 |
0.0410 USDT |
508,175.2000 GLMR |
0.0414 USDT |
0.0401 USDT |
0.0406 USDT |
0.0404 USDT |
| 2025-10-26 |
0.0403 USDT |
4,046.6000 GLMR |
0.0409 USDT |
0.0407 USDT |
0.0409 USDT |
0.0409 USDT |
| 2025-10-25 |
0.0395 USDT |
168,497.6000 GLMR |
0.0396 USDT |
0.0389 USDT |
0.0394 USDT |
0.0397 USDT |
| 2025-10-24 |
0.0396 USDT |
36,182.2000 GLMR |
0.0398 USDT |
0.0394 USDT |
0.0400 USDT |
0.0399 USDT |
| 2025-10-23 |
0.0389 USDT |
9,195.8000 GLMR |
0.0392 USDT |
0.0389 USDT |
0.0392 USDT |
0.0390 USDT |
| 2025-10-22 |
0.0398 USDT |
3,208.5000 GLMR |
0.0389 USDT |
0.0389 USDT |
0.0389 USDT |
0.0389 USDT |
| 2025-10-21 |
0.0414 USDT |
338,503.3000 GLMR |
0.0416 USDT |
0.0396 USDT |
0.0402 USDT |
0.0424 USDT |
| 2025-10-20 |
0.0422 USDT |
10,915.7000 GLMR |
0.0428 USDT |
0.0424 USDT |
0.0430 USDT |
0.0430 USDT |
| 2025-10-19 |
0.0408 USDT |
179,349.8000 GLMR |
0.0405 USDT |
0.0396 USDT |
0.0401 USDT |
0.0418 USDT |
| 2025-10-18 |
0.0412 USDT |
231,804.5000 GLMR |
0.0411 USDT |
0.0395 USDT |
0.0404 USDT |
0.0406 USDT |