Identifier on DigiFinex: glmr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-01 |
0.4408 USDT |
1,022,022.8905 GLMR |
0.4275 USDT |
0.4252 USDT |
0.4349 USDT |
0.4613 USDT |
| 2023-01-31 |
0.4417 USDT |
357,529.8458 GLMR |
0.4482 USDT |
0.4372 USDT |
0.4445 USDT |
0.4431 USDT |
| 2023-01-30 |
0.4574 USDT |
212,335.5089 GLMR |
0.4340 USDT |
0.4287 USDT |
0.4335 USDT |
0.4318 USDT |
| 2023-01-29 |
0.4695 USDT |
515,986.8384 GLMR |
0.4791 USDT |
0.4714 USDT |
0.4790 USDT |
0.4801 USDT |
| 2023-01-28 |
0.4734 USDT |
383,039.3167 GLMR |
0.4681 USDT |
0.4568 USDT |
0.4591 USDT |
0.4580 USDT |
| 2023-01-27 |
0.4791 USDT |
211,969.3205 GLMR |
0.4877 USDT |
0.4803 USDT |
0.4864 USDT |
0.4833 USDT |
| 2023-01-26 |
0.4676 USDT |
282,965.5320 GLMR |
0.4752 USDT |
0.4702 USDT |
0.4754 USDT |
0.4770 USDT |
| 2023-01-25 |
0.4513 USDT |
858,688.6505 GLMR |
0.4482 USDT |
0.4476 USDT |
0.4661 USDT |
0.4549 USDT |
| 2023-01-24 |
0.4703 USDT |
361,484.8850 GLMR |
0.4670 USDT |
0.4449 USDT |
0.4491 USDT |
0.4453 USDT |
| 2023-01-23 |
0.4784 USDT |
76,001.8045 GLMR |
0.4821 USDT |
0.4812 USDT |
0.4851 USDT |
0.4845 USDT |
| 2023-01-22 |
0.4451 USDT |
833,476.3370 GLMR |
0.4611 USDT |
0.4470 USDT |
0.4556 USDT |
0.4516 USDT |
| 2023-01-21 |
0.4257 USDT |
509,632.6691 GLMR |
0.4282 USDT |
0.4268 USDT |
0.4316 USDT |
0.4322 USDT |
| 2023-01-20 |
0.3999 USDT |
703,554.0282 GLMR |
0.4051 USDT |
0.4050 USDT |
0.4138 USDT |
0.4139 USDT |
| 2023-01-19 |
0.3845 USDT |
208,938.2682 GLMR |
0.3880 USDT |
0.3880 USDT |
0.3909 USDT |
0.3901 USDT |
| 2023-01-18 |
0.4003 USDT |
257,012.5734 GLMR |
0.3890 USDT |
0.3792 USDT |
0.3827 USDT |
0.3826 USDT |
| 2023-01-17 |
0.4034 USDT |
301,053.9762 GLMR |
0.4069 USDT |
0.4065 USDT |
0.4111 USDT |
0.4079 USDT |
| 2023-01-16 |
0.4006 USDT |
309,718.2019 GLMR |
0.3938 USDT |
0.3931 USDT |
0.3951 USDT |
0.4021 USDT |
| 2023-01-15 |
0.4157 USDT |
433,842.3655 GLMR |
0.4105 USDT |
0.4053 USDT |
0.4084 USDT |
0.4068 USDT |
| 2023-01-14 |
0.3908 USDT |
292,758.9187 GLMR |
0.3923 USDT |
0.3912 USDT |
0.3942 USDT |
0.3941 USDT |
| 2023-01-13 |
0.3614 USDT |
430,301.8160 GLMR |
0.3664 USDT |
0.3658 USDT |
0.3696 USDT |
0.3719 USDT |
| 2023-01-12 |
0.3444 USDT |
476,900.0827 GLMR |
0.3498 USDT |
0.3487 USDT |
0.3528 USDT |
0.3538 USDT |
| 2023-01-11 |
0.3344 USDT |
381,213.6329 GLMR |
0.3292 USDT |
0.3289 USDT |
0.3322 USDT |
0.3361 USDT |
| 2023-01-10 |
0.3329 USDT |
521,440.0279 GLMR |
0.3314 USDT |
0.3311 USDT |
0.3342 USDT |
0.3410 USDT |
| 2023-01-09 |
0.3355 USDT |
511,643.0906 GLMR |
0.3381 USDT |
0.3277 USDT |
0.3305 USDT |
0.3295 USDT |
| 2023-01-08 |
0.3201 USDT |
310,502.8806 GLMR |
0.3239 USDT |
0.3233 USDT |
0.3247 USDT |
0.3273 USDT |
| 2023-01-07 |
0.3194 USDT |
154,874.4888 GLMR |
0.3165 USDT |
0.3156 USDT |
0.3166 USDT |
0.3162 USDT |
| 2023-01-06 |
0.3169 USDT |
224,146.6632 GLMR |
0.3174 USDT |
0.3167 USDT |
0.3187 USDT |
0.3178 USDT |
| 2023-01-05 |
0.3246 USDT |
132,252.0916 GLMR |
0.3213 USDT |
0.3208 USDT |
0.3211 USDT |
0.3209 USDT |
| 2023-01-04 |
0.3270 USDT |
638,456.3257 GLMR |
0.3254 USDT |
0.3224 USDT |
0.3259 USDT |
0.3332 USDT |
| 2023-01-03 |
0.3264 USDT |
290,269.7694 GLMR |
0.3204 USDT |
0.3177 USDT |
0.3204 USDT |
0.3197 USDT |
| 2023-01-02 |
0.3329 USDT |
143,936.5888 GLMR |
0.3361 USDT |
0.3336 USDT |
0.3349 USDT |
0.3343 USDT |
| 2023-01-01 |
0.3278 USDT |
95,092.7550 GLMR |
0.3273 USDT |
0.3273 USDT |
0.3288 USDT |
0.3281 USDT |