Identifier on DigiFinex: glmr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.2732 USDT |
23,844.6000 GLMR |
0.2708 USDT |
0.2702 USDT |
0.2728 USDT |
0.2739 USDT |
| 2024-05-17 |
0.2726 USDT |
33,211.8000 GLMR |
0.2758 USDT |
0.2742 USDT |
0.2777 USDT |
0.2767 USDT |
| 2024-05-16 |
0.2662 USDT |
48,651.1000 GLMR |
0.2623 USDT |
0.2566 USDT |
0.2592 USDT |
0.2597 USDT |
| 2024-05-15 |
0.2593 USDT |
63,004.3000 GLMR |
0.2686 USDT |
0.2642 USDT |
0.2701 USDT |
0.2712 USDT |
| 2024-05-14 |
0.2663 USDT |
148,827.8000 GLMR |
0.2646 USDT |
0.2567 USDT |
0.2619 USDT |
0.2616 USDT |
| 2024-05-13 |
0.2754 USDT |
103,957.9000 GLMR |
0.2761 USDT |
0.2723 USDT |
0.2751 USDT |
0.2750 USDT |
| 2024-05-12 |
0.2807 USDT |
38,309.1000 GLMR |
0.2809 USDT |
0.2742 USDT |
0.2774 USDT |
0.2745 USDT |
| 2024-05-11 |
0.2844 USDT |
24,528.0000 GLMR |
0.2881 USDT |
0.2819 USDT |
0.2839 USDT |
0.2826 USDT |
| 2024-05-10 |
0.2923 USDT |
84,702.6000 GLMR |
0.2858 USDT |
0.2798 USDT |
0.2838 USDT |
0.2820 USDT |
| 2024-05-09 |
0.2939 USDT |
183,259.0000 GLMR |
0.2860 USDT |
0.2860 USDT |
0.2911 USDT |
0.3001 USDT |
| 2024-05-08 |
0.2875 USDT |
98,969.2000 GLMR |
0.2916 USDT |
0.2847 USDT |
0.2883 USDT |
0.2871 USDT |
| 2024-05-07 |
0.2980 USDT |
38,057.8000 GLMR |
0.3003 USDT |
0.2902 USDT |
0.2944 USDT |
0.2922 USDT |
| 2024-05-06 |
0.3073 USDT |
42,465.2000 GLMR |
0.3025 USDT |
0.2962 USDT |
0.3004 USDT |
0.3015 USDT |
| 2024-05-05 |
0.3038 USDT |
51,423.1000 GLMR |
0.3061 USDT |
0.3058 USDT |
0.3099 USDT |
0.3083 USDT |
| 2024-05-04 |
0.3049 USDT |
41,160.7000 GLMR |
0.3047 USDT |
0.3018 USDT |
0.3048 USDT |
0.3044 USDT |
| 2024-05-03 |
0.2971 USDT |
45,023.8000 GLMR |
0.3019 USDT |
0.3019 USDT |
0.3050 USDT |
0.3068 USDT |
| 2024-05-02 |
0.2899 USDT |
87,095.2000 GLMR |
0.2896 USDT |
0.2893 USDT |
0.2919 USDT |
0.2993 USDT |
| 2024-05-01 |
0.2784 USDT |
106,774.6000 GLMR |
0.2775 USDT |
0.2740 USDT |
0.2787 USDT |
0.2890 USDT |
| 2024-04-30 |
0.2799 USDT |
75,053.4000 GLMR |
0.2712 USDT |
0.2661 USDT |
0.2712 USDT |
0.2762 USDT |
| 2024-04-29 |
0.2966 USDT |
36,796.3000 GLMR |
0.2953 USDT |
0.2928 USDT |
0.2958 USDT |
0.2962 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 |