Identifier on DigiFinex: glmr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.3024 USDT |
37,418.1000 GLMR |
0.2978 USDT |
0.2895 USDT |
0.2931 USDT |
0.2926 USDT |
| 2024-04-28 |
0.3102 USDT |
46,206.4000 GLMR |
0.3059 USDT |
0.3046 USDT |
0.3071 USDT |
0.3051 USDT |
| 2024-04-27 |
0.3069 USDT |
41,775.9000 GLMR |
0.3058 USDT |
0.3017 USDT |
0.3043 USDT |
0.3118 USDT |
| 2024-04-26 |
0.3201 USDT |
47,610.4000 GLMR |
0.3171 USDT |
0.3125 USDT |
0.3175 USDT |
0.3158 USDT |
| 2024-04-25 |
0.3220 USDT |
56,944.8000 GLMR |
0.3192 USDT |
0.3183 USDT |
0.3252 USDT |
0.3315 USDT |
| 2024-04-24 |
0.3430 USDT |
118,718.5000 GLMR |
0.3456 USDT |
0.3229 USDT |
0.3307 USDT |
0.3269 USDT |
| 2024-04-23 |
0.3432 USDT |
43,603.8000 GLMR |
0.3450 USDT |
0.3432 USDT |
0.3473 USDT |
0.3441 USDT |
| 2024-04-22 |
0.3397 USDT |
30,136.3000 GLMR |
0.3406 USDT |
0.3389 USDT |
0.3420 USDT |
0.3451 USDT |
| 2024-04-21 |
0.3320 USDT |
49,903.8000 GLMR |
0.3281 USDT |
0.3211 USDT |
0.3284 USDT |
0.3316 USDT |
| 2024-04-20 |
0.3179 USDT |
60,057.5000 GLMR |
0.3168 USDT |
0.3157 USDT |
0.3250 USDT |
0.3356 USDT |
| 2024-04-19 |
0.3060 USDT |
46,880.0000 GLMR |
0.3151 USDT |
0.3078 USDT |
0.3125 USDT |
0.3133 USDT |
| 2024-04-18 |
0.2998 USDT |
55,913.2000 GLMR |
0.3063 USDT |
0.2967 USDT |
0.3029 USDT |
0.3059 USDT |
| 2024-04-17 |
0.2978 USDT |
127,725.0000 GLMR |
0.2965 USDT |
0.2838 USDT |
0.2939 USDT |
0.3001 USDT |
| 2024-04-16 |
0.2991 USDT |
97,169.4000 GLMR |
0.3011 USDT |
0.2864 USDT |
0.2969 USDT |
0.3015 USDT |
| 2024-04-15 |
0.3127 USDT |
84,529.2000 GLMR |
0.3032 USDT |
0.2893 USDT |
0.3024 USDT |
0.3019 USDT |
| 2024-04-14 |
0.2899 USDT |
94,918.3000 GLMR |
0.3020 USDT |
0.2917 USDT |
0.3071 USDT |
0.3039 USDT |
| 2024-04-13 |
0.3117 USDT |
520,980.5000 GLMR |
0.3394 USDT |
0.2534 USDT |
0.2765 USDT |
0.2933 USDT |
| 2024-04-12 |
0.3739 USDT |
340,335.2000 GLMR |
0.3863 USDT |
0.3269 USDT |
0.3464 USDT |
0.3453 USDT |
| 2024-04-11 |
0.4375 USDT |
37,834.0000 GLMR |
0.4307 USDT |
0.4270 USDT |
0.4351 USDT |
0.4325 USDT |
| 2024-04-10 |
0.4382 USDT |
38,051.8000 GLMR |
0.4360 USDT |
0.4306 USDT |
0.4361 USDT |
0.4406 USDT |
| 2024-04-09 |
0.4652 USDT |
36,508.2000 GLMR |
0.4548 USDT |
0.4460 USDT |
0.4521 USDT |
0.4460 USDT |
| 2024-04-08 |
0.4725 USDT |
74,222.6000 GLMR |
0.4790 USDT |
0.4760 USDT |
0.4799 USDT |
0.4787 USDT |
| 2024-04-07 |
0.4544 USDT |
255,582.3000 GLMR |
0.4472 USDT |
0.4429 USDT |
0.4479 USDT |
0.4648 USDT |
| 2024-04-06 |
0.4280 USDT |
62,069.1000 GLMR |
0.4334 USDT |
0.4293 USDT |
0.4337 USDT |
0.4401 USDT |
| 2024-04-05 |
0.4175 USDT |
38,383.3000 GLMR |
0.4210 USDT |
0.4181 USDT |
0.4211 USDT |
0.4210 USDT |
| 2024-04-04 |
0.4296 USDT |
67,455.0000 GLMR |
0.4409 USDT |
0.4245 USDT |
0.4360 USDT |
0.4295 USDT |
| 2024-04-03 |
0.4269 USDT |
67,711.7000 GLMR |
0.4273 USDT |
0.4187 USDT |
0.4268 USDT |
0.4225 USDT |
| 2024-04-02 |
0.4263 USDT |
49,509.7000 GLMR |
0.4211 USDT |
0.4140 USDT |
0.4209 USDT |
0.4215 USDT |
| 2024-04-01 |
0.4650 USDT |
67,918.2000 GLMR |
0.4497 USDT |
0.4434 USDT |
0.4510 USDT |
0.4568 USDT |
| 2024-03-31 |
0.4907 USDT |
53,098.7000 GLMR |
0.4908 USDT |
0.4884 USDT |
0.4910 USDT |
0.4943 USDT |
| 2024-03-30 |
0.4949 USDT |
105,295.0000 GLMR |
0.4915 USDT |
0.4830 USDT |
0.4877 USDT |
0.4875 USDT |
| 2024-03-29 |
0.4988 USDT |
52,179.0000 GLMR |
0.4924 USDT |
0.4879 USDT |
0.4950 USDT |
0.4946 USDT |
| 2024-03-28 |
0.5093 USDT |
52,083.6000 GLMR |
0.5099 USDT |
0.5041 USDT |
0.5083 USDT |
0.5102 USDT |
| 2024-03-27 |
0.5289 USDT |
67,400.1000 GLMR |
0.5222 USDT |
0.5076 USDT |
0.5133 USDT |
0.5128 USDT |
| 2024-03-26 |
0.5402 USDT |
71,651.5000 GLMR |
0.5255 USDT |
0.5202 USDT |
0.5273 USDT |
0.5328 USDT |
| 2024-03-25 |
0.5364 USDT |
145,449.4000 GLMR |
0.5274 USDT |
0.5239 USDT |
0.5316 USDT |
0.5468 USDT |
| 2024-03-24 |
0.5030 USDT |
93,113.4000 GLMR |
0.5088 USDT |
0.4940 USDT |
0.5051 USDT |
0.5209 USDT |
| 2024-03-23 |
0.5001 USDT |
47,727.7000 GLMR |
0.5111 USDT |
0.5063 USDT |
0.5092 USDT |
0.5070 USDT |
| 2024-03-22 |
0.5046 USDT |
72,358.1000 GLMR |
0.4936 USDT |
0.4810 USDT |
0.4916 USDT |
0.4815 USDT |
| 2024-03-21 |
0.5247 USDT |
56,128.3000 GLMR |
0.5054 USDT |
0.5048 USDT |
0.5155 USDT |
0.5153 USDT |
| 2024-03-20 |
0.4926 USDT |
157,073.1000 GLMR |
0.4813 USDT |
0.4640 USDT |
0.4843 USDT |
0.5266 USDT |
| 2024-03-19 |
0.5057 USDT |
92,028.5000 GLMR |
0.4977 USDT |
0.4918 USDT |
0.5131 USDT |
0.5065 USDT |
| 2024-03-18 |
0.5759 USDT |
68,459.2000 GLMR |
0.5546 USDT |
0.5386 USDT |
0.5473 USDT |
0.5522 USDT |
| 2024-03-17 |
0.5643 USDT |
209,543.2000 GLMR |
0.5557 USDT |
0.5512 USDT |
0.5630 USDT |
0.5976 USDT |
| 2024-03-16 |
0.5831 USDT |
144,103.4000 GLMR |
0.5689 USDT |
0.5287 USDT |
0.5473 USDT |
0.5448 USDT |
| 2024-03-15 |
0.5870 USDT |
107,324.4000 GLMR |
0.5771 USDT |
0.5710 USDT |
0.5866 USDT |
0.5880 USDT |
| 2024-03-14 |
0.6507 USDT |
198,537.7000 GLMR |
0.6557 USDT |
0.5967 USDT |
0.6274 USDT |
0.6316 USDT |
| 2024-03-13 |
0.6790 USDT |
99,953.8000 GLMR |
0.6729 USDT |
0.6646 USDT |
0.6701 USDT |
0.6681 USDT |
| 2024-03-12 |
0.6476 USDT |
257,860.7000 GLMR |
0.6199 USDT |
0.5936 USDT |
0.6259 USDT |
0.6223 USDT |
| 2024-03-11 |
0.6172 USDT |
785,261.9000 GLMR |
0.6289 USDT |
0.6147 USDT |
0.6747 USDT |
0.6917 USDT |