Identifier on Huobi: glmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-12 |
3.5904 USDT |
1,581,049.7523 GLMR |
3.3969 USDT |
3.3941 USDT |
3.4527 USDT |
3.4256 USDT |
| 2022-04-11 |
3.5810 USDT |
957,912.3743 GLMR |
3.9684 USDT |
3.4318 USDT |
3.5149 USDT |
3.4929 USDT |
| 2022-04-10 |
4.2209 USDT |
161,260.7055 GLMR |
3.9458 USDT |
3.9116 USDT |
4.0263 USDT |
4.1864 USDT |
| 2022-04-09 |
3.8249 USDT |
47,669.1668 GLMR |
3.7419 USDT |
3.6730 USDT |
3.7637 USDT |
3.8691 USDT |
| 2022-04-08 |
3.9521 USDT |
121,681.7795 GLMR |
4.0508 USDT |
3.7088 USDT |
3.8380 USDT |
3.8380 USDT |
| 2022-04-07 |
3.9556 USDT |
120,036.8610 GLMR |
3.7566 USDT |
3.7000 USDT |
3.8640 USDT |
3.8679 USDT |
| 2022-04-06 |
4.2504 USDT |
263,136.0806 GLMR |
4.3373 USDT |
3.7709 USDT |
3.8889 USDT |
3.7933 USDT |
| 2022-04-05 |
4.8880 USDT |
557,323.5658 GLMR |
5.0928 USDT |
4.5001 USDT |
4.5838 USDT |
4.6640 USDT |
| 2022-04-04 |
5.3848 USDT |
471,682.1730 GLMR |
5.2370 USDT |
4.8151 USDT |
5.1034 USDT |
5.1434 USDT |
| 2022-04-03 |
4.8950 USDT |
649,397.0773 GLMR |
5.0753 USDT |
4.4145 USDT |
4.6435 USDT |
4.8515 USDT |
| 2022-04-02 |
4.6775 USDT |
829,687.4275 GLMR |
3.4502 USDT |
3.4229 USDT |
3.8483 USDT |
4.7008 USDT |
| 2022-04-01 |
3.1469 USDT |
74,672.4496 GLMR |
3.1299 USDT |
2.9500 USDT |
2.9857 USDT |
3.3585 USDT |
| 2022-03-31 |
3.3554 USDT |
210,588.2565 GLMR |
3.3067 USDT |
3.0759 USDT |
3.1250 USDT |
3.1434 USDT |
| 2022-03-30 |
3.3781 USDT |
207,413.6994 GLMR |
3.2884 USDT |
3.1441 USDT |
3.2933 USDT |
3.2936 USDT |
| 2022-03-29 |
3.3375 USDT |
256,263.0886 GLMR |
3.0600 USDT |
3.0514 USDT |
3.1054 USDT |
3.4018 USDT |
| 2022-03-28 |
3.1746 USDT |
242,187.4411 GLMR |
2.8626 USDT |
2.8542 USDT |
2.8815 USDT |
3.0548 USDT |
| 2022-03-27 |
2.7913 USDT |
26,706.2243 GLMR |
2.7831 USDT |
2.7439 USDT |
2.7603 USDT |
2.8203 USDT |
| 2022-03-26 |
2.7359 USDT |
27,444.2523 GLMR |
2.7390 USDT |
2.6998 USDT |
2.7170 USDT |
2.7719 USDT |
| 2022-03-25 |
2.8227 USDT |
39,575.7129 GLMR |
2.8510 USDT |
2.7343 USDT |
2.7617 USDT |
2.7832 USDT |
| 2022-03-24 |
2.8321 USDT |
68,997.4073 GLMR |
2.7875 USDT |
2.7438 USDT |
2.7631 USDT |
2.8643 USDT |
| 2022-03-23 |
2.7473 USDT |
72,509.4334 GLMR |
2.7629 USDT |
2.6714 USDT |
2.7065 USDT |
2.7853 USDT |
| 2022-03-22 |
2.8544 USDT |
81,860.5674 GLMR |
2.7431 USDT |
2.7431 USDT |
2.7431 USDT |
2.8307 USDT |
| 2022-03-21 |
2.7565 USDT |
107,687.7989 GLMR |
2.6733 USDT |
2.6733 USDT |
2.7142 USDT |
2.7684 USDT |
| 2022-03-20 |
2.8166 USDT |
165,010.9398 GLMR |
2.8426 USDT |
2.6188 USDT |
2.6689 USDT |
2.6996 USDT |
| 2022-03-19 |
2.6894 USDT |
152,984.4717 GLMR |
2.3626 USDT |
2.3625 USDT |
2.4020 USDT |
2.8411 USDT |
| 2022-03-18 |
2.3890 USDT |
78,064.9268 GLMR |
2.3994 USDT |
2.3317 USDT |
2.3526 USDT |
2.3969 USDT |
| 2022-03-17 |
2.4407 USDT |
57,788.8005 GLMR |
2.5442 USDT |
2.3802 USDT |
2.3872 USDT |
2.4150 USDT |
| 2022-03-16 |
2.3050 USDT |
83,224.7650 GLMR |
2.2392 USDT |
2.2117 USDT |
2.2389 USDT |
2.4177 USDT |
| 2022-03-15 |
2.2773 USDT |
135,603.1695 GLMR |
2.3673 USDT |
2.1853 USDT |
2.2158 USDT |
2.2493 USDT |
| 2022-03-14 |
2.2767 USDT |
127,436.9604 GLMR |
2.2356 USDT |
2.1812 USDT |
2.2109 USDT |
2.3448 USDT |
| 2022-03-13 |
2.3630 USDT |
45,362.2651 GLMR |
2.3693 USDT |
2.2680 USDT |
2.2839 USDT |
2.2680 USDT |
| 2022-03-12 |
2.4384 USDT |
72,447.7207 GLMR |
2.4157 USDT |
2.3857 USDT |
2.3986 USDT |
2.3912 USDT |
| 2022-03-11 |
2.5244 USDT |
58,432.1715 GLMR |
2.5356 USDT |
2.4412 USDT |
2.4635 USDT |
2.4682 USDT |
| 2022-03-10 |
2.6550 USDT |
92,136.6574 GLMR |
2.6192 USDT |
2.4000 USDT |
2.4284 USDT |
2.5216 USDT |
| 2022-03-09 |
2.6552 USDT |
92,986.2818 GLMR |
2.4738 USDT |
2.4728 USDT |
2.5051 USDT |
2.6055 USDT |
| 2022-03-08 |
2.5678 USDT |
94,605.6299 GLMR |
2.5604 USDT |
2.4844 USDT |
2.5250 USDT |
2.5166 USDT |
| 2022-03-07 |
2.6595 USDT |
115,858.6219 GLMR |
2.6885 USDT |
2.5160 USDT |
2.5591 USDT |
2.5842 USDT |
| 2022-03-06 |
2.8150 USDT |
130,229.8276 GLMR |
2.9353 USDT |
2.6428 USDT |
2.7415 USDT |
2.7769 USDT |
| 2022-03-05 |
3.1029 USDT |
204,041.8567 GLMR |
3.0853 USDT |
2.8761 USDT |
2.9000 USDT |
2.8809 USDT |
| 2022-03-04 |
3.1534 USDT |
293,090.2752 GLMR |
3.0901 USDT |
2.8382 USDT |
2.9743 USDT |
3.0687 USDT |
| 2022-03-03 |
3.1093 USDT |
229,272.5300 GLMR |
2.9012 USDT |
2.7545 USDT |
2.8239 USDT |
2.9190 USDT |
| 2022-03-02 |
2.7649 USDT |
195,188.5748 GLMR |
2.6220 USDT |
2.5145 USDT |
2.5348 USDT |
2.9349 USDT |
| 2022-03-01 |
2.6132 USDT |
69,153.9114 GLMR |
2.6599 USDT |
2.5206 USDT |
2.5770 USDT |
2.6130 USDT |
| 2022-02-28 |
2.4910 USDT |
175,098.1877 GLMR |
2.3559 USDT |
2.2974 USDT |
2.3445 USDT |
2.5831 USDT |
| 2022-02-27 |
2.5360 USDT |
158,062.5572 GLMR |
2.5782 USDT |
2.3612 USDT |
2.3861 USDT |
2.3613 USDT |
| 2022-02-26 |
2.5111 USDT |
179,105.4290 GLMR |
2.3963 USDT |
2.3183 USDT |
2.3817 USDT |
2.5677 USDT |
| 2022-02-25 |
2.2381 USDT |
189,648.4200 GLMR |
2.1687 USDT |
2.1429 USDT |
2.1960 USDT |
2.3400 USDT |
| 2022-02-24 |
2.0146 USDT |
619,553.7605 GLMR |
2.2446 USDT |
1.8813 USDT |
1.9644 USDT |
2.2177 USDT |
| 2022-02-23 |
2.4213 USDT |
238,124.3400 GLMR |
2.4150 USDT |
2.2396 USDT |
2.2524 USDT |
2.2524 USDT |
| 2022-02-22 |
2.3654 USDT |
206,502.5805 GLMR |
2.3269 USDT |
2.2050 USDT |
2.3067 USDT |
2.4123 USDT |