Identifier on Huobi: glmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.2801 USDT |
285,929.9231 GLMR |
0.2808 USDT |
0.2767 USDT |
0.2819 USDT |
0.2819 USDT |
| 2024-04-30 |
0.2898 USDT |
785,896.7617 GLMR |
0.2991 USDT |
0.2674 USDT |
0.2766 USDT |
0.2718 USDT |
| 2024-04-29 |
0.2951 USDT |
1,284,023.1281 GLMR |
0.3000 USDT |
0.2875 USDT |
0.2923 USDT |
0.2962 USDT |
| 2024-04-28 |
0.3110 USDT |
987,793.2019 GLMR |
0.3117 USDT |
0.3046 USDT |
0.3079 USDT |
0.3059 USDT |
| 2024-04-27 |
0.3064 USDT |
1,082,585.4150 GLMR |
0.3127 USDT |
0.2990 USDT |
0.3047 USDT |
0.3115 USDT |
| 2024-04-26 |
0.3198 USDT |
1,126,774.6531 GLMR |
0.3253 USDT |
0.3123 USDT |
0.3175 USDT |
0.3166 USDT |
| 2024-04-25 |
0.3216 USDT |
1,011,752.8311 GLMR |
0.3253 USDT |
0.3131 USDT |
0.3182 USDT |
0.3265 USDT |
| 2024-04-24 |
0.3498 USDT |
719,258.2351 GLMR |
0.3448 USDT |
0.3335 USDT |
0.3408 USDT |
0.3344 USDT |
| 2024-04-23 |
0.3407 USDT |
677,432.5286 GLMR |
0.3430 USDT |
0.3340 USDT |
0.3391 USDT |
0.3486 USDT |
| 2024-04-22 |
0.3397 USDT |
1,072,918.1903 GLMR |
0.3296 USDT |
0.3268 USDT |
0.3335 USDT |
0.3463 USDT |
| 2024-04-21 |
0.3349 USDT |
634,486.5258 GLMR |
0.3374 USDT |
0.3268 USDT |
0.3322 USDT |
0.3302 USDT |
| 2024-04-20 |
0.3127 USDT |
784,006.9968 GLMR |
0.3095 USDT |
0.3049 USDT |
0.3124 USDT |
0.3170 USDT |
| 2024-04-19 |
0.3088 USDT |
1,559,377.5044 GLMR |
0.3039 USDT |
0.2817 USDT |
0.2950 USDT |
0.3087 USDT |
| 2024-04-18 |
0.2994 USDT |
1,371,247.7073 GLMR |
0.2947 USDT |
0.2878 USDT |
0.2974 USDT |
0.3059 USDT |
| 2024-04-17 |
0.2987 USDT |
1,385,175.8507 GLMR |
0.3051 USDT |
0.2832 USDT |
0.2946 USDT |
0.2973 USDT |
| 2024-04-16 |
0.3002 USDT |
1,577,396.5314 GLMR |
0.3018 USDT |
0.2853 USDT |
0.2971 USDT |
0.3053 USDT |
| 2024-04-15 |
0.3156 USDT |
1,226,522.2005 GLMR |
0.3152 USDT |
0.2896 USDT |
0.3051 USDT |
0.3028 USDT |
| 2024-04-14 |
0.3005 USDT |
1,491,956.9738 GLMR |
0.2931 USDT |
0.2792 USDT |
0.2900 USDT |
0.3018 USDT |
| 2024-04-13 |
0.3475 USDT |
967,944.5069 GLMR |
0.3450 USDT |
0.3279 USDT |
0.3415 USDT |
0.3547 USDT |
| 2024-04-12 |
0.4072 USDT |
953,920.8534 GLMR |
0.4332 USDT |
0.3254 USDT |
0.3537 USDT |
0.3553 USDT |
| 2024-04-11 |
0.4384 USDT |
734,077.8635 GLMR |
0.4404 USDT |
0.4272 USDT |
0.4347 USDT |
0.4352 USDT |
| 2024-04-10 |
0.4369 USDT |
918,660.4359 GLMR |
0.4469 USDT |
0.4174 USDT |
0.4277 USDT |
0.4413 USDT |
| 2024-04-09 |
0.4691 USDT |
790,707.9513 GLMR |
0.4795 USDT |
0.4462 USDT |
0.4543 USDT |
0.4524 USDT |
| 2024-04-08 |
0.4756 USDT |
951,551.3803 GLMR |
0.4677 USDT |
0.4561 USDT |
0.4621 USDT |
0.4812 USDT |
| 2024-04-07 |
0.4461 USDT |
657,446.0855 GLMR |
0.4385 USDT |
0.4351 USDT |
0.4422 USDT |
0.4553 USDT |
| 2024-04-06 |
0.4230 USDT |
678,953.1418 GLMR |
0.4173 USDT |
0.4156 USDT |
0.4197 USDT |
0.4319 USDT |
| 2024-04-05 |
0.4158 USDT |
753,539.4920 GLMR |
0.4310 USDT |
0.3730 USDT |
0.4118 USDT |
0.4196 USDT |
| 2024-04-04 |
0.4271 USDT |
577,015.7545 GLMR |
0.4239 USDT |
0.4113 USDT |
0.4188 USDT |
0.4406 USDT |
| 2024-04-03 |
0.4275 USDT |
1,107,625.4995 GLMR |
0.4180 USDT |
0.4005 USDT |
0.4189 USDT |
0.4192 USDT |
| 2024-04-02 |
0.4258 USDT |
1,269,165.6661 GLMR |
0.4549 USDT |
0.4080 USDT |
0.4175 USDT |
0.4196 USDT |
| 2024-04-01 |
0.4646 USDT |
928,203.4254 GLMR |
0.4943 USDT |
0.4151 USDT |
0.4519 USDT |
0.4531 USDT |
| 2024-03-31 |
0.4902 USDT |
608,077.4357 GLMR |
0.4848 USDT |
0.4828 USDT |
0.4897 USDT |
0.4911 USDT |
| 2024-03-30 |
0.4953 USDT |
590,215.7285 GLMR |
0.4991 USDT |
0.4875 USDT |
0.4928 USDT |
0.4930 USDT |
| 2024-03-29 |
0.4989 USDT |
661,785.9036 GLMR |
0.5082 USDT |
0.4856 USDT |
0.4946 USDT |
0.4951 USDT |
| 2024-03-28 |
0.5095 USDT |
665,588.3497 GLMR |
0.5099 USDT |
0.4967 USDT |
0.5058 USDT |
0.5083 USDT |
| 2024-03-27 |
0.5309 USDT |
738,582.7947 GLMR |
0.5298 USDT |
0.5137 USDT |
0.5220 USDT |
0.5214 USDT |
| 2024-03-26 |
0.5419 USDT |
873,521.6564 GLMR |
0.5417 USDT |
0.5190 USDT |
0.5285 USDT |
0.5282 USDT |
| 2024-03-25 |
0.5381 USDT |
748,865.0263 GLMR |
0.5274 USDT |
0.5223 USDT |
0.5322 USDT |
0.5507 USDT |
| 2024-03-24 |
0.4996 USDT |
625,086.7450 GLMR |
0.4933 USDT |
0.4796 USDT |
0.4908 USDT |
0.5156 USDT |
| 2024-03-23 |
0.5018 USDT |
749,760.6119 GLMR |
0.4942 USDT |
0.4876 USDT |
0.4952 USDT |
0.5072 USDT |
| 2024-03-22 |
0.5073 USDT |
899,846.4799 GLMR |
0.5158 USDT |
0.4799 USDT |
0.4917 USDT |
0.4862 USDT |
| 2024-03-21 |
0.5282 USDT |
905,111.0546 GLMR |
0.5307 USDT |
0.5013 USDT |
0.5109 USDT |
0.5086 USDT |
| 2024-03-20 |
0.4853 USDT |
823,314.8979 GLMR |
0.4778 USDT |
0.4569 USDT |
0.4729 USDT |
0.4882 USDT |
| 2024-03-19 |
0.5032 USDT |
1,252,653.1729 GLMR |
0.5486 USDT |
0.4705 USDT |
0.4941 USDT |
0.4787 USDT |
| 2024-03-18 |
0.5828 USDT |
614,556.6641 GLMR |
0.5924 USDT |
0.5431 USDT |
0.5573 USDT |
0.5578 USDT |
| 2024-03-17 |
0.5503 USDT |
807,532.2867 GLMR |
0.5472 USDT |
0.5139 USDT |
0.5354 USDT |
0.5750 USDT |
| 2024-03-16 |
0.5842 USDT |
985,539.0311 GLMR |
0.6031 USDT |
0.5286 USDT |
0.5522 USDT |
0.5464 USDT |
| 2024-03-15 |
0.5873 USDT |
1,351,903.8123 GLMR |
0.6373 USDT |
0.5365 USDT |
0.5791 USDT |
0.5844 USDT |
| 2024-03-14 |
0.6625 USDT |
625,680.5818 GLMR |
0.6690 USDT |
0.6314 USDT |
0.6592 USDT |
0.6607 USDT |
| 2024-03-13 |
0.6769 USDT |
805,755.3941 GLMR |
0.6288 USDT |
0.6191 USDT |
0.6298 USDT |
0.6770 USDT |