Identifier on DigiFinex: glmr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-06 |
0.3243 USDT |
29,688.5000 GLMR |
0.3180 USDT |
0.3180 USDT |
0.3203 USDT |
0.3198 USDT |
| 2023-05-05 |
0.3317 USDT |
56,133.4000 GLMR |
0.3343 USDT |
0.3332 USDT |
0.3334 USDT |
0.3334 USDT |
| 2023-05-04 |
0.3316 USDT |
39,086.3000 GLMR |
0.3298 USDT |
0.3265 USDT |
0.3280 USDT |
0.3273 USDT |
| 2023-05-03 |
0.3294 USDT |
54,031.9000 GLMR |
0.3265 USDT |
0.3251 USDT |
0.3290 USDT |
0.3292 USDT |
| 2023-05-02 |
0.3326 USDT |
31,643.8000 GLMR |
0.3337 USDT |
0.3323 USDT |
0.3339 USDT |
0.3324 USDT |
| 2023-05-01 |
0.3380 USDT |
112,283.3000 GLMR |
0.3366 USDT |
0.3277 USDT |
0.3300 USDT |
0.3300 USDT |
| 2023-04-30 |
0.3518 USDT |
66,416.7000 GLMR |
0.3537 USDT |
0.3441 USDT |
0.3471 USDT |
0.3469 USDT |
| 2023-04-29 |
0.3532 USDT |
46,509.5000 GLMR |
0.3551 USDT |
0.3511 USDT |
0.3546 USDT |
0.3549 USDT |
| 2023-04-28 |
0.3507 USDT |
51,182.1000 GLMR |
0.3512 USDT |
0.3484 USDT |
0.3501 USDT |
0.3513 USDT |
| 2023-04-27 |
0.3534 USDT |
45,577.5000 GLMR |
0.3548 USDT |
0.3532 USDT |
0.3553 USDT |
0.3571 USDT |
| 2023-04-26 |
0.3583 USDT |
175,373.6000 GLMR |
0.3655 USDT |
0.3409 USDT |
0.3511 USDT |
0.3519 USDT |
| 2023-04-25 |
0.3527 USDT |
85,565.4000 GLMR |
0.3511 USDT |
0.3500 USDT |
0.3517 USDT |
0.3593 USDT |
| 2023-04-24 |
0.3562 USDT |
47,000.6000 GLMR |
0.3543 USDT |
0.3538 USDT |
0.3551 USDT |
0.3548 USDT |
| 2023-04-23 |
0.3608 USDT |
97,204.0000 GLMR |
0.3543 USDT |
0.3532 USDT |
0.3585 USDT |
0.3602 USDT |
| 2023-04-22 |
0.3688 USDT |
218,302.1000 GLMR |
0.3707 USDT |
0.3678 USDT |
0.3688 USDT |
0.3680 USDT |
| 2023-04-21 |
0.3633 USDT |
1,261,362.8000 GLMR |
0.3468 USDT |
0.3385 USDT |
0.3468 USDT |
0.3654 USDT |
| 2023-04-20 |
0.3620 USDT |
97,229.3000 GLMR |
0.3514 USDT |
0.3492 USDT |
0.3536 USDT |
0.3530 USDT |
| 2023-04-19 |
0.3833 USDT |
96,685.2000 GLMR |
0.3753 USDT |
0.3709 USDT |
0.3744 USDT |
0.3718 USDT |
| 2023-04-18 |
0.4024 USDT |
69,504.9000 GLMR |
0.4030 USDT |
0.4016 USDT |
0.4033 USDT |
0.4054 USDT |
| 2023-04-17 |
0.3987 USDT |
99,888.8000 GLMR |
0.3959 USDT |
0.3957 USDT |
0.4000 USDT |
0.4002 USDT |
| 2023-04-16 |
0.4050 USDT |
147,668.6000 GLMR |
0.4058 USDT |
0.4029 USDT |
0.4064 USDT |
0.4081 USDT |
| 2023-04-15 |
0.4017 USDT |
179,733.3000 GLMR |
0.4051 USDT |
0.4032 USDT |
0.4065 USDT |
0.4061 USDT |
| 2023-04-14 |
0.3914 USDT |
222,269.2000 GLMR |
0.3874 USDT |
0.3847 USDT |
0.3903 USDT |
0.3908 USDT |
| 2023-04-13 |
0.3852 USDT |
64,236.9000 GLMR |
0.3890 USDT |
0.3860 USDT |
0.3890 USDT |
0.3894 USDT |
| 2023-04-12 |
0.3761 USDT |
124,904.4000 GLMR |
0.3749 USDT |
0.3706 USDT |
0.3730 USDT |
0.3765 USDT |
| 2023-04-11 |
0.3795 USDT |
123,429.7000 GLMR |
0.3793 USDT |
0.3777 USDT |
0.3805 USDT |
0.3784 USDT |
| 2023-04-10 |
0.3731 USDT |
163,578.9000 GLMR |
0.3747 USDT |
0.3736 USDT |
0.3752 USDT |
0.3775 USDT |
| 2023-04-09 |
0.3697 USDT |
158,822.1000 GLMR |
0.3710 USDT |
0.3702 USDT |
0.3724 USDT |
0.3747 USDT |
| 2023-04-08 |
0.3725 USDT |
89,953.8000 GLMR |
0.3708 USDT |
0.3687 USDT |
0.3701 USDT |
0.3703 USDT |
| 2023-04-07 |
0.3753 USDT |
43,570.8000 GLMR |
0.3723 USDT |
0.3704 USDT |
0.3712 USDT |
0.3709 USDT |
| 2023-04-06 |
0.3842 USDT |
76,567.0000 GLMR |
0.3817 USDT |
0.3787 USDT |
0.3814 USDT |
0.3813 USDT |
| 2023-04-05 |
0.3872 USDT |
177,889.6000 GLMR |
0.3837 USDT |
0.3814 USDT |
0.3843 USDT |
0.3908 USDT |
| 2023-04-04 |
0.3819 USDT |
124,724.6000 GLMR |
0.3855 USDT |
0.3850 USDT |
0.3878 USDT |
0.3873 USDT |
| 2023-04-03 |
0.3722 USDT |
55,470.4000 GLMR |
0.3760 USDT |
0.3668 USDT |
0.3763 USDT |
0.3670 USDT |
| 2023-04-02 |
0.3780 USDT |
98,592.3000 GLMR |
0.3725 USDT |
0.3663 USDT |
0.3698 USDT |
0.3695 USDT |
| 2023-04-01 |
0.3806 USDT |
154,928.3894 GLMR |
0.3771 USDT |
0.3751 USDT |
0.3784 USDT |
0.3777 USDT |
| 2023-03-31 |
0.3729 USDT |
196,772.9203 GLMR |
0.3763 USDT |
0.3762 USDT |
0.3801 USDT |
0.3850 USDT |
| 2023-03-30 |
0.3696 USDT |
126,844.7371 GLMR |
0.3609 USDT |
0.3592 USDT |
0.3618 USDT |
0.3655 USDT |
| 2023-03-29 |
0.3710 USDT |
165,189.1710 GLMR |
0.3727 USDT |
0.3714 USDT |
0.3737 USDT |
0.3737 USDT |
| 2023-03-28 |
0.3567 USDT |
229,277.7855 GLMR |
0.3535 USDT |
0.3522 USDT |
0.3543 USDT |
0.3599 USDT |
| 2023-03-27 |
0.3690 USDT |
21,263.9368 GLMR |
0.3598 USDT |
0.3591 USDT |
0.3634 USDT |
0.3626 USDT |
| 2023-03-26 |
0.3742 USDT |
155,072.9305 GLMR |
0.3731 USDT |
0.3730 USDT |
0.3770 USDT |
0.3767 USDT |
| 2023-03-25 |
0.3722 USDT |
86,539.8648 GLMR |
0.3647 USDT |
0.3647 USDT |
0.3680 USDT |
0.3680 USDT |
| 2023-03-24 |
0.3823 USDT |
73,462.0997 GLMR |
0.3812 USDT |
0.3732 USDT |
0.3773 USDT |
0.3773 USDT |
| 2023-03-23 |
0.3881 USDT |
162,681.0638 GLMR |
0.3864 USDT |
0.3862 USDT |
0.3918 USDT |
0.3913 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 |