Identifier on DigiFinex: glmr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.2502 USDT |
2,017.0000 GLMR |
0.2538 USDT |
0.2536 USDT |
0.2547 USDT |
0.2546 USDT |
| 2024-12-22 |
0.2416 USDT |
1,915.3000 GLMR |
0.2484 USDT |
0.2483 USDT |
0.2495 USDT |
0.2493 USDT |
| 2024-12-21 |
0.2456 USDT |
68,273.8000 GLMR |
0.2501 USDT |
0.2396 USDT |
0.2417 USDT |
0.2418 USDT |
| 2024-12-20 |
0.2452 USDT |
97,757.0000 GLMR |
0.2315 USDT |
0.2310 USDT |
0.2367 USDT |
0.2441 USDT |
| 2024-12-19 |
0.2788 USDT |
153,291.2000 GLMR |
0.2841 USDT |
0.2500 USDT |
0.2523 USDT |
0.2504 USDT |
| 2024-12-18 |
0.2851 USDT |
99,949.5000 GLMR |
0.2820 USDT |
0.2809 USDT |
0.2871 USDT |
0.2957 USDT |
| 2024-12-17 |
0.3102 USDT |
61,495.7000 GLMR |
0.3089 USDT |
0.2884 USDT |
0.2917 USDT |
0.2891 USDT |
| 2024-12-16 |
0.3203 USDT |
72,536.5000 GLMR |
0.3163 USDT |
0.3138 USDT |
0.3171 USDT |
0.3182 USDT |
| 2024-12-15 |
0.3211 USDT |
11,407.3000 GLMR |
0.3106 USDT |
0.3099 USDT |
0.3149 USDT |
0.3120 USDT |
| 2024-12-14 |
0.3370 USDT |
1,743.6000 GLMR |
0.3284 USDT |
0.3272 USDT |
0.3290 USDT |
0.3289 USDT |
| 2024-12-13 |
0.3380 USDT |
37,951.1000 GLMR |
0.3375 USDT |
0.3316 USDT |
0.3363 USDT |
0.3363 USDT |
| 2024-12-12 |
0.3420 USDT |
108,528.7000 GLMR |
0.3425 USDT |
0.3342 USDT |
0.3401 USDT |
0.3456 USDT |
| 2024-12-11 |
0.3186 USDT |
6,522.8000 GLMR |
0.3308 USDT |
0.3306 USDT |
0.3344 USDT |
0.3336 USDT |
| 2024-12-10 |
0.3085 USDT |
149,329.7000 GLMR |
0.2952 USDT |
0.2832 USDT |
0.2961 USDT |
0.3151 USDT |
| 2024-12-09 |
0.3575 USDT |
3,576.3000 GLMR |
0.3428 USDT |
0.3392 USDT |
0.3436 USDT |
0.3392 USDT |
| 2024-12-08 |
0.3829 USDT |
48,376.4000 GLMR |
0.3847 USDT |
0.3753 USDT |
0.3822 USDT |
0.3825 USDT |
| 2024-12-07 |
0.3866 USDT |
68,902.0000 GLMR |
0.3806 USDT |
0.3800 USDT |
0.3847 USDT |
0.3902 USDT |
| 2024-12-06 |
0.3733 USDT |
155,026.2000 GLMR |
0.3634 USDT |
0.3634 USDT |
0.3784 USDT |
0.3905 USDT |
| 2024-12-05 |
0.3788 USDT |
123,726.8000 GLMR |
0.3794 USDT |
0.3650 USDT |
0.3736 USDT |
0.3718 USDT |
| 2024-12-04 |
0.3904 USDT |
280,698.5000 GLMR |
0.4077 USDT |
0.3678 USDT |
0.3790 USDT |
0.3836 USDT |
| 2024-12-03 |
0.3390 USDT |
297,848.2000 GLMR |
0.3250 USDT |
0.3109 USDT |
0.3277 USDT |
0.3698 USDT |
| 2024-12-02 |
0.3148 USDT |
28,720.0000 GLMR |
0.3144 USDT |
0.3030 USDT |
0.3159 USDT |
0.3048 USDT |
| 2024-12-01 |
0.3198 USDT |
160,647.6000 GLMR |
0.3227 USDT |
0.3128 USDT |
0.3170 USDT |
0.3283 USDT |
| 2024-11-30 |
0.3036 USDT |
146,608.4000 GLMR |
0.3009 USDT |
0.2959 USDT |
0.3004 USDT |
0.3127 USDT |
| 2024-11-29 |
0.2974 USDT |
102,969.0000 GLMR |
0.3013 USDT |
0.2945 USDT |
0.2983 USDT |
0.2980 USDT |
| 2024-11-28 |
0.2815 USDT |
117,788.8000 GLMR |
0.2781 USDT |
0.2756 USDT |
0.2784 USDT |
0.2928 USDT |
| 2024-11-27 |
0.2722 USDT |
3,037.3000 GLMR |
0.2790 USDT |
0.2782 USDT |
0.2795 USDT |
0.2789 USDT |
| 2024-11-26 |
0.2582 USDT |
92,684.7000 GLMR |
0.2466 USDT |
0.2446 USDT |
0.2498 USDT |
0.2613 USDT |
| 2024-11-25 |
0.2702 USDT |
99,290.7000 GLMR |
0.2676 USDT |
0.2576 USDT |
0.2653 USDT |
0.2630 USDT |
| 2024-11-24 |
0.2835 USDT |
107,718.8000 GLMR |
0.2586 USDT |
0.2561 USDT |
0.2646 USDT |
0.2763 USDT |
| 2024-11-23 |
0.2751 USDT |
386,699.7000 GLMR |
0.2887 USDT |
0.2756 USDT |
0.2857 USDT |
0.2816 USDT |
| 2024-11-22 |
0.2340 USDT |
155,364.9000 GLMR |
0.2362 USDT |
0.2337 USDT |
0.2436 USDT |
0.2455 USDT |
| 2024-11-21 |
0.2145 USDT |
5,434.0000 GLMR |
0.2157 USDT |
0.2154 USDT |
0.2164 USDT |
0.2161 USDT |
| 2024-11-20 |
0.2183 USDT |
97,005.5000 GLMR |
0.2211 USDT |
0.2149 USDT |
0.2178 USDT |
0.2153 USDT |
| 2024-11-19 |
0.2144 USDT |
94,667.1000 GLMR |
0.2118 USDT |
0.2064 USDT |
0.2098 USDT |
0.2088 USDT |
| 2024-11-18 |
0.2271 USDT |
6,654.8000 GLMR |
0.2226 USDT |
0.2218 USDT |
0.2245 USDT |
0.2240 USDT |
| 2024-11-17 |
0.2321 USDT |
944,191.6000 GLMR |
0.2516 USDT |
0.2209 USDT |
0.2261 USDT |
0.2230 USDT |
| 2024-11-16 |
0.1845 USDT |
109,534.4000 GLMR |
0.1872 USDT |
0.1858 USDT |
0.1878 USDT |
0.1928 USDT |
| 2024-11-15 |
0.1685 USDT |
7,487.0000 GLMR |
0.1721 USDT |
0.1718 USDT |
0.1734 USDT |
0.1732 USDT |
| 2024-11-14 |
0.1749 USDT |
76,823.3000 GLMR |
0.1702 USDT |
0.1686 USDT |
0.1718 USDT |
0.1709 USDT |
| 2024-11-13 |
0.1820 USDT |
225,246.0000 GLMR |
0.1795 USDT |
0.1751 USDT |
0.1799 USDT |
0.1790 USDT |
| 2024-11-12 |
0.1904 USDT |
92,259.7000 GLMR |
0.1858 USDT |
0.1808 USDT |
0.1861 USDT |
0.1873 USDT |
| 2024-11-11 |
0.1882 USDT |
98,160.6000 GLMR |
0.1900 USDT |
0.1884 USDT |
0.1904 USDT |
0.1955 USDT |
| 2024-11-10 |
0.1848 USDT |
247,762.6000 GLMR |
0.1850 USDT |
0.1830 USDT |
0.1860 USDT |
0.1908 USDT |
| 2024-11-09 |
0.1803 USDT |
68,181.7000 GLMR |
0.1725 USDT |
0.1703 USDT |
0.1726 USDT |
0.1725 USDT |
| 2024-11-08 |
0.1695 USDT |
147,234.7000 GLMR |
0.1692 USDT |
0.1666 USDT |
0.1695 USDT |
0.1760 USDT |
| 2024-11-07 |
0.1658 USDT |
14,164.1000 GLMR |
0.1678 USDT |
0.1665 USDT |
0.1681 USDT |
0.1673 USDT |
| 2024-11-06 |
0.1620 USDT |
94,360.9000 GLMR |
0.1648 USDT |
0.1616 USDT |
0.1633 USDT |
0.1637 USDT |
| 2024-11-05 |
0.1521 USDT |
69,494.0000 GLMR |
0.1542 USDT |
0.1526 USDT |
0.1544 USDT |
0.1540 USDT |
| 2024-11-04 |
0.1534 USDT |
73,955.2000 GLMR |
0.1523 USDT |
0.1498 USDT |
0.1516 USDT |
0.1514 USDT |