Identifier on DigiFinex: glmr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.4708 USDT |
159,438.6000 GLMR |
0.4821 USDT |
0.4695 USDT |
0.4799 USDT |
0.4783 USDT |
| 2024-02-28 |
0.4505 USDT |
236,949.1000 GLMR |
0.4586 USDT |
0.4021 USDT |
0.4428 USDT |
0.4498 USDT |
| 2024-02-27 |
0.4514 USDT |
59,041.8000 GLMR |
0.4444 USDT |
0.4391 USDT |
0.4479 USDT |
0.4526 USDT |
| 2024-02-26 |
0.4337 USDT |
81,726.8000 GLMR |
0.4345 USDT |
0.4339 USDT |
0.4432 USDT |
0.4496 USDT |
| 2024-02-25 |
0.4353 USDT |
68,841.6000 GLMR |
0.4350 USDT |
0.4276 USDT |
0.4328 USDT |
0.4322 USDT |
| 2024-02-24 |
0.4293 USDT |
35,479.3000 GLMR |
0.4335 USDT |
0.4331 USDT |
0.4371 USDT |
0.4412 USDT |
| 2024-02-23 |
0.4287 USDT |
35,963.4000 GLMR |
0.4229 USDT |
0.4221 USDT |
0.4272 USDT |
0.4271 USDT |
| 2024-02-22 |
0.4399 USDT |
38,501.8000 GLMR |
0.4414 USDT |
0.4412 USDT |
0.4452 USDT |
0.4426 USDT |
| 2024-02-21 |
0.4348 USDT |
53,027.0000 GLMR |
0.4251 USDT |
0.4126 USDT |
0.4198 USDT |
0.4221 USDT |
| 2024-02-20 |
0.4491 USDT |
46,034.4000 GLMR |
0.4445 USDT |
0.4409 USDT |
0.4471 USDT |
0.4511 USDT |
| 2024-02-19 |
0.4521 USDT |
102,143.4000 GLMR |
0.4414 USDT |
0.4381 USDT |
0.4494 USDT |
0.4648 USDT |
| 2024-02-18 |
0.4381 USDT |
43,041.4000 GLMR |
0.4397 USDT |
0.4366 USDT |
0.4401 USDT |
0.4393 USDT |
| 2024-02-17 |
0.4285 USDT |
32,285.9000 GLMR |
0.4266 USDT |
0.4264 USDT |
0.4284 USDT |
0.4376 USDT |
| 2024-02-16 |
0.4343 USDT |
57,046.9000 GLMR |
0.4288 USDT |
0.4229 USDT |
0.4296 USDT |
0.4349 USDT |
| 2024-02-15 |
0.4279 USDT |
122,002.3000 GLMR |
0.4342 USDT |
0.4245 USDT |
0.4286 USDT |
0.4281 USDT |
| 2024-02-14 |
0.4104 USDT |
49,794.8000 GLMR |
0.4131 USDT |
0.4094 USDT |
0.4132 USDT |
0.4174 USDT |
| 2024-02-13 |
0.3958 USDT |
48,556.3000 GLMR |
0.3906 USDT |
0.3891 USDT |
0.3938 USDT |
0.3956 USDT |
| 2024-02-12 |
0.3732 USDT |
47,087.1000 GLMR |
0.3775 USDT |
0.3743 USDT |
0.3799 USDT |
0.3837 USDT |
| 2024-02-11 |
0.3796 USDT |
69,617.1000 GLMR |
0.3801 USDT |
0.3705 USDT |
0.3747 USDT |
0.3750 USDT |
| 2024-02-10 |
0.3856 USDT |
24,042.5000 GLMR |
0.3805 USDT |
0.3800 USDT |
0.3822 USDT |
0.3823 USDT |
| 2024-02-09 |
0.3872 USDT |
48,817.1000 GLMR |
0.3851 USDT |
0.3819 USDT |
0.3858 USDT |
0.3876 USDT |
| 2024-02-08 |
0.3826 USDT |
58,579.5000 GLMR |
0.3801 USDT |
0.3797 USDT |
0.3856 USDT |
0.3842 USDT |
| 2024-02-07 |
0.3746 USDT |
38,356.3000 GLMR |
0.3804 USDT |
0.3759 USDT |
0.3777 USDT |
0.3763 USDT |
| 2024-02-06 |
0.3597 USDT |
27,000.4000 GLMR |
0.3570 USDT |
0.3560 USDT |
0.3586 USDT |
0.3609 USDT |
| 2024-02-05 |
0.3558 USDT |
52,304.0000 GLMR |
0.3628 USDT |
0.3545 USDT |
0.3589 USDT |
0.3603 USDT |
| 2024-02-04 |
0.3456 USDT |
26,015.3000 GLMR |
0.3477 USDT |
0.3435 USDT |
0.3466 USDT |
0.3482 USDT |
| 2024-02-03 |
0.3533 USDT |
13,461.7000 GLMR |
0.3516 USDT |
0.3492 USDT |
0.3523 USDT |
0.3519 USDT |
| 2024-02-02 |
0.3532 USDT |
21,906.9000 GLMR |
0.3572 USDT |
0.3525 USDT |
0.3548 USDT |
0.3527 USDT |
| 2024-02-01 |
0.3518 USDT |
66,340.3000 GLMR |
0.3557 USDT |
0.3433 USDT |
0.3486 USDT |
0.3473 USDT |
| 2024-01-31 |
0.3634 USDT |
37,739.0000 GLMR |
0.3639 USDT |
0.3532 USDT |
0.3570 USDT |
0.3562 USDT |
| 2024-01-30 |
0.3827 USDT |
36,751.6000 GLMR |
0.3786 USDT |
0.3772 USDT |
0.3801 USDT |
0.3779 USDT |
| 2024-01-29 |
0.3822 USDT |
49,957.1000 GLMR |
0.3809 USDT |
0.3807 USDT |
0.3876 USDT |
0.3880 USDT |
| 2024-01-28 |
0.3802 USDT |
30,052.7000 GLMR |
0.3770 USDT |
0.3688 USDT |
0.3748 USDT |
0.3703 USDT |
| 2024-01-27 |
0.3803 USDT |
26,274.3000 GLMR |
0.3786 USDT |
0.3783 USDT |
0.3808 USDT |
0.3846 USDT |
| 2024-01-26 |
0.3650 USDT |
34,640.1000 GLMR |
0.3739 USDT |
0.3692 USDT |
0.3721 USDT |
0.3718 USDT |
| 2024-01-25 |
0.3516 USDT |
34,823.2000 GLMR |
0.3501 USDT |
0.3435 USDT |
0.3477 USDT |
0.3521 USDT |
| 2024-01-24 |
0.3530 USDT |
42,722.0000 GLMR |
0.3547 USDT |
0.3474 USDT |
0.3505 USDT |
0.3584 USDT |
| 2024-01-23 |
0.3427 USDT |
42,407.5000 GLMR |
0.3436 USDT |
0.3389 USDT |
0.3426 USDT |
0.3424 USDT |
| 2024-01-22 |
0.3625 USDT |
56,357.5000 GLMR |
0.3578 USDT |
0.3454 USDT |
0.3550 USDT |
0.3534 USDT |
| 2024-01-21 |
0.3808 USDT |
21,619.9000 GLMR |
0.3822 USDT |
0.3753 USDT |
0.3782 USDT |
0.3766 USDT |
| 2024-01-20 |
0.3766 USDT |
31,924.5000 GLMR |
0.3762 USDT |
0.3746 USDT |
0.3767 USDT |
0.3807 USDT |
| 2024-01-19 |
0.3761 USDT |
80,173.4000 GLMR |
0.3708 USDT |
0.3543 USDT |
0.3653 USDT |
0.3750 USDT |
| 2024-01-18 |
0.3991 USDT |
99,753.5000 GLMR |
0.4060 USDT |
0.3797 USDT |
0.3897 USDT |
0.3874 USDT |
| 2024-01-17 |
0.4165 USDT |
32,458.1000 GLMR |
0.4084 USDT |
0.4026 USDT |
0.4079 USDT |
0.4095 USDT |
| 2024-01-16 |
0.4123 USDT |
48,103.3000 GLMR |
0.4079 USDT |
0.4065 USDT |
0.4162 USDT |
0.4183 USDT |
| 2024-01-15 |
0.4074 USDT |
67,118.3000 GLMR |
0.4048 USDT |
0.4038 USDT |
0.4107 USDT |
0.4111 USDT |
| 2024-01-14 |
0.4100 USDT |
71,287.5000 GLMR |
0.4109 USDT |
0.3936 USDT |
0.4036 USDT |
0.4022 USDT |
| 2024-01-13 |
0.4128 USDT |
34,679.7000 GLMR |
0.4214 USDT |
0.4137 USDT |
0.4170 USDT |
0.4152 USDT |
| 2024-01-12 |
0.4235 USDT |
111,453.1000 GLMR |
0.4106 USDT |
0.3954 USDT |
0.4105 USDT |
0.4031 USDT |
| 2024-01-11 |
0.4483 USDT |
52,047.2000 GLMR |
0.4483 USDT |
0.4404 USDT |
0.4455 USDT |
0.4421 USDT |