Identifier on Huobi: glmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0800 USDT |
95,390.1799 GLMR |
0.0797 USDT |
0.0797 USDT |
0.0802 USDT |
0.0800 USDT |
| 2025-06-02 |
0.0778 USDT |
3,012,683.4803 GLMR |
0.0790 USDT |
0.0763 USDT |
0.0771 USDT |
0.0764 USDT |
| 2025-06-01 |
0.0759 USDT |
5,002,607.8778 GLMR |
0.0766 USDT |
0.0747 USDT |
0.0763 USDT |
0.0762 USDT |
| 2025-05-31 |
0.0746 USDT |
8,570,539.5208 GLMR |
0.0747 USDT |
0.0724 USDT |
0.0742 USDT |
0.0771 USDT |
| 2025-05-30 |
0.0806 USDT |
20,881,058.1334 GLMR |
0.0856 USDT |
0.0756 USDT |
0.0776 USDT |
0.0777 USDT |
| 2025-05-29 |
0.0921 USDT |
18,194,659.7206 GLMR |
0.0947 USDT |
0.0865 USDT |
0.0875 USDT |
0.0875 USDT |
| 2025-05-28 |
0.0878 USDT |
7,580,127.5236 GLMR |
0.0862 USDT |
0.0857 USDT |
0.0868 USDT |
0.0898 USDT |
| 2025-05-27 |
0.0858 USDT |
7,096,709.7329 GLMR |
0.0831 USDT |
0.0828 USDT |
0.0839 USDT |
0.0862 USDT |
| 2025-05-26 |
0.0850 USDT |
5,539,597.4766 GLMR |
0.0845 USDT |
0.0834 USDT |
0.0846 USDT |
0.0839 USDT |
| 2025-05-25 |
0.0837 USDT |
7,967,227.3121 GLMR |
0.0864 USDT |
0.0809 USDT |
0.0826 USDT |
0.0845 USDT |
| 2025-05-24 |
0.0895 USDT |
4,089,327.1571 GLMR |
0.0886 USDT |
0.0884 USDT |
0.0894 USDT |
0.0892 USDT |
| 2025-05-23 |
0.0928 USDT |
7,357,870.7758 GLMR |
0.0967 USDT |
0.0881 USDT |
0.0916 USDT |
0.0886 USDT |
| 2025-05-22 |
0.0957 USDT |
7,325,535.4690 GLMR |
0.0936 USDT |
0.0931 USDT |
0.0954 USDT |
0.0969 USDT |
| 2025-05-21 |
0.0922 USDT |
10,975,969.8833 GLMR |
0.0924 USDT |
0.0901 USDT |
0.0924 USDT |
0.0917 USDT |
| 2025-05-20 |
0.0912 USDT |
11,833,779.7333 GLMR |
0.0913 USDT |
0.0896 USDT |
0.0920 USDT |
0.0917 USDT |
| 2025-05-19 |
0.0904 USDT |
10,363,336.0915 GLMR |
0.0945 USDT |
0.0877 USDT |
0.0894 USDT |
0.0909 USDT |
| 2025-05-18 |
0.0935 USDT |
3,284,706.2377 GLMR |
0.0929 USDT |
0.0905 USDT |
0.0922 USDT |
0.0956 USDT |
| 2025-05-17 |
0.0915 USDT |
6,672,675.2733 GLMR |
0.0934 USDT |
0.0886 USDT |
0.0915 USDT |
0.0924 USDT |
| 2025-05-16 |
0.0964 USDT |
6,292,570.4171 GLMR |
0.0943 USDT |
0.0938 USDT |
0.0951 USDT |
0.0972 USDT |
| 2025-05-15 |
0.0950 USDT |
15,710,104.3589 GLMR |
0.1003 USDT |
0.0913 USDT |
0.0939 USDT |
0.0943 USDT |
| 2025-05-14 |
0.1031 USDT |
13,504,310.3955 GLMR |
0.1064 USDT |
0.0993 USDT |
0.1024 USDT |
0.1003 USDT |
| 2025-05-13 |
0.1023 USDT |
10,221,545.1370 GLMR |
0.1036 USDT |
0.0987 USDT |
0.1025 USDT |
0.1037 USDT |
| 2025-05-12 |
0.1052 USDT |
19,339,512.5420 GLMR |
0.1031 USDT |
0.1013 USDT |
0.1036 USDT |
0.1036 USDT |
| 2025-05-11 |
0.0991 USDT |
12,635,737.6980 GLMR |
0.1030 USDT |
0.0966 USDT |
0.0985 USDT |
0.0987 USDT |
| 2025-05-10 |
0.0946 USDT |
10,577,444.8513 GLMR |
0.0916 USDT |
0.0912 USDT |
0.0935 USDT |
0.0950 USDT |
| 2025-05-09 |
0.0887 USDT |
16,528,186.7027 GLMR |
0.0839 USDT |
0.0835 USDT |
0.0851 USDT |
0.0908 USDT |
| 2025-05-08 |
0.0795 USDT |
9,964,916.3214 GLMR |
0.0743 USDT |
0.0740 USDT |
0.0751 USDT |
0.0811 USDT |
| 2025-05-07 |
0.0739 USDT |
7,612,048.6207 GLMR |
0.0732 USDT |
0.0731 USDT |
0.0739 USDT |
0.0738 USDT |
| 2025-05-06 |
0.0751 USDT |
5,714,759.8512 GLMR |
0.0763 USDT |
0.0731 USDT |
0.0745 USDT |
0.0732 USDT |
| 2025-05-05 |
0.0768 USDT |
6,683,868.1195 GLMR |
0.0772 USDT |
0.0759 USDT |
0.0766 USDT |
0.0772 USDT |
| 2025-05-04 |
0.0783 USDT |
7,319,272.7923 GLMR |
0.0791 USDT |
0.0765 USDT |
0.0771 USDT |
0.0769 USDT |
| 2025-05-03 |
0.0807 USDT |
5,960,329.8683 GLMR |
0.0824 USDT |
0.0793 USDT |
0.0798 USDT |
0.0794 USDT |
| 2025-05-02 |
0.0833 USDT |
7,655,142.7097 GLMR |
0.0840 USDT |
0.0817 USDT |
0.0827 USDT |
0.0821 USDT |
| 2025-05-01 |
0.0834 USDT |
5,550,185.6874 GLMR |
0.0823 USDT |
0.0818 USDT |
0.0825 USDT |
0.0844 USDT |
| 2025-04-30 |
0.0820 USDT |
9,298,619.7219 GLMR |
0.0817 USDT |
0.0804 USDT |
0.0813 USDT |
0.0810 USDT |
| 2025-04-29 |
0.0830 USDT |
1,362,532.4525 GLMR |
0.0823 USDT |
0.0823 USDT |
0.0830 USDT |
0.0833 USDT |
| 2025-04-28 |
0.0817 USDT |
8,144,092.9659 GLMR |
0.0809 USDT |
0.0793 USDT |
0.0804 USDT |
0.0824 USDT |
| 2025-04-27 |
0.0823 USDT |
3,953,156.7125 GLMR |
0.0831 USDT |
0.0814 USDT |
0.0818 USDT |
0.0816 USDT |
| 2025-04-26 |
0.0838 USDT |
11,174,341.3591 GLMR |
0.0838 USDT |
0.0813 USDT |
0.0832 USDT |
0.0831 USDT |
| 2025-04-25 |
0.0829 USDT |
13,201,229.5062 GLMR |
0.0802 USDT |
0.0794 USDT |
0.0806 USDT |
0.0839 USDT |
| 2025-04-24 |
0.0767 USDT |
8,333,910.7196 GLMR |
0.0783 USDT |
0.0751 USDT |
0.0762 USDT |
0.0787 USDT |
| 2025-04-23 |
0.0782 USDT |
11,630,424.2026 GLMR |
0.0765 USDT |
0.0763 USDT |
0.0770 USDT |
0.0784 USDT |
| 2025-04-22 |
0.0717 USDT |
9,369,197.8764 GLMR |
0.0711 USDT |
0.0690 USDT |
0.0701 USDT |
0.0741 USDT |
| 2025-04-21 |
0.0725 USDT |
8,972,714.1782 GLMR |
0.0722 USDT |
0.0707 USDT |
0.0715 USDT |
0.0711 USDT |
| 2025-04-20 |
0.0710 USDT |
6,330,538.1959 GLMR |
0.0699 USDT |
0.0681 USDT |
0.0690 USDT |
0.0723 USDT |
| 2025-04-19 |
0.0658 USDT |
180,080.2901 GLMR |
0.0660 USDT |
0.0657 USDT |
0.0660 USDT |
0.0662 USDT |
| 2025-04-18 |
0.0655 USDT |
2,474,091.2274 GLMR |
0.0644 USDT |
0.0640 USDT |
0.0646 USDT |
0.0661 USDT |
| 2025-04-17 |
0.0641 USDT |
1,271,164.9154 GLMR |
0.0641 USDT |
0.0632 USDT |
0.0640 USDT |
0.0644 USDT |
| 2025-04-16 |
0.0630 USDT |
7,201,093.1872 GLMR |
0.0632 USDT |
0.0617 USDT |
0.0629 USDT |
0.0630 USDT |
| 2025-04-15 |
0.0664 USDT |
4,712,620.6926 GLMR |
0.0655 USDT |
0.0646 USDT |
0.0655 USDT |
0.0668 USDT |