Identifier on Huobi: glmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
0.5048 USDT |
1,080,412.8668 GLMR |
0.5010 USDT |
0.4898 USDT |
0.5018 USDT |
0.5075 USDT |
| 2024-03-06 |
0.4613 USDT |
1,372,038.7171 GLMR |
0.4509 USDT |
0.4296 USDT |
0.4432 USDT |
0.4653 USDT |
| 2024-03-05 |
0.4886 USDT |
1,983,475.6710 GLMR |
0.4918 USDT |
0.3556 USDT |
0.4603 USDT |
0.4288 USDT |
| 2024-03-04 |
0.5050 USDT |
1,392,615.1035 GLMR |
0.5131 USDT |
0.4777 USDT |
0.4902 USDT |
0.4898 USDT |
| 2024-03-03 |
0.4983 USDT |
1,135,243.0335 GLMR |
0.5090 USDT |
0.4572 USDT |
0.4908 USDT |
0.5124 USDT |
| 2024-03-02 |
0.4886 USDT |
786,894.9978 GLMR |
0.4811 USDT |
0.4737 USDT |
0.4843 USDT |
0.4883 USDT |
| 2024-03-01 |
0.4717 USDT |
808,280.2130 GLMR |
0.4632 USDT |
0.4579 USDT |
0.4693 USDT |
0.4782 USDT |
| 2024-02-29 |
0.4720 USDT |
879,196.5080 GLMR |
0.4539 USDT |
0.4470 USDT |
0.4615 USDT |
0.4773 USDT |
| 2024-02-28 |
0.4507 USDT |
858,625.9932 GLMR |
0.4561 USDT |
0.4021 USDT |
0.4441 USDT |
0.4486 USDT |
| 2024-02-27 |
0.4512 USDT |
497,842.9781 GLMR |
0.4475 USDT |
0.4391 USDT |
0.4477 USDT |
0.4474 USDT |
| 2024-02-26 |
0.4331 USDT |
615,403.3217 GLMR |
0.4341 USDT |
0.4200 USDT |
0.4255 USDT |
0.4521 USDT |
| 2024-02-25 |
0.4353 USDT |
527,569.6601 GLMR |
0.4384 USDT |
0.4275 USDT |
0.4345 USDT |
0.4327 USDT |
| 2024-02-24 |
0.4271 USDT |
433,439.3865 GLMR |
0.4214 USDT |
0.4107 USDT |
0.4187 USDT |
0.4357 USDT |
| 2024-02-23 |
0.4291 USDT |
642,646.5630 GLMR |
0.4347 USDT |
0.4179 USDT |
0.4259 USDT |
0.4274 USDT |
| 2024-02-22 |
0.4381 USDT |
649,474.1556 GLMR |
0.4326 USDT |
0.4183 USDT |
0.4228 USDT |
0.4427 USDT |
| 2024-02-21 |
0.4340 USDT |
719,037.5278 GLMR |
0.4500 USDT |
0.4129 USDT |
0.4192 USDT |
0.4192 USDT |
| 2024-02-20 |
0.4540 USDT |
599,782.0018 GLMR |
0.4700 USDT |
0.4292 USDT |
0.4437 USDT |
0.4437 USDT |
| 2024-02-19 |
0.4492 USDT |
510,780.1556 GLMR |
0.4433 USDT |
0.4383 USDT |
0.4427 USDT |
0.4411 USDT |
| 2024-02-18 |
0.4388 USDT |
452,063.6035 GLMR |
0.4368 USDT |
0.4300 USDT |
0.4373 USDT |
0.4387 USDT |
| 2024-02-17 |
0.4301 USDT |
437,278.6724 GLMR |
0.4396 USDT |
0.4133 USDT |
0.4244 USDT |
0.4246 USDT |
| 2024-02-16 |
0.4344 USDT |
524,799.2883 GLMR |
0.4255 USDT |
0.4222 USDT |
0.4270 USDT |
0.4280 USDT |
| 2024-02-15 |
0.4268 USDT |
579,478.8825 GLMR |
0.4197 USDT |
0.4150 USDT |
0.4216 USDT |
0.4345 USDT |
| 2024-02-14 |
0.4097 USDT |
803,481.3705 GLMR |
0.3972 USDT |
0.3923 USDT |
0.3956 USDT |
0.4192 USDT |
| 2024-02-13 |
0.3959 USDT |
730,594.3471 GLMR |
0.3889 USDT |
0.3834 USDT |
0.3918 USDT |
0.3960 USDT |
| 2024-02-12 |
0.3737 USDT |
572,625.0103 GLMR |
0.3738 USDT |
0.3618 USDT |
0.3641 USDT |
0.3867 USDT |
| 2024-02-11 |
0.3807 USDT |
446,788.7447 GLMR |
0.3814 USDT |
0.3713 USDT |
0.3747 USDT |
0.3784 USDT |
| 2024-02-10 |
0.3866 USDT |
497,346.9904 GLMR |
0.3871 USDT |
0.3785 USDT |
0.3825 USDT |
0.3811 USDT |
| 2024-02-09 |
0.3871 USDT |
575,484.8547 GLMR |
0.3854 USDT |
0.3822 USDT |
0.3838 USDT |
0.3853 USDT |
| 2024-02-08 |
0.3818 USDT |
542,131.1302 GLMR |
0.3769 USDT |
0.3767 USDT |
0.3803 USDT |
0.3844 USDT |
| 2024-02-07 |
0.3746 USDT |
633,674.1770 GLMR |
0.3667 USDT |
0.3632 USDT |
0.3671 USDT |
0.3774 USDT |
| 2024-02-06 |
0.3598 USDT |
578,446.3941 GLMR |
0.3582 USDT |
0.3527 USDT |
0.3566 USDT |
0.3661 USDT |
| 2024-02-05 |
0.3562 USDT |
428,188.4920 GLMR |
0.3423 USDT |
0.3375 USDT |
0.3430 USDT |
0.3568 USDT |
| 2024-02-04 |
0.3455 USDT |
285,577.9351 GLMR |
0.3478 USDT |
0.3401 USDT |
0.3425 USDT |
0.3473 USDT |
| 2024-02-03 |
0.3532 USDT |
617,116.8761 GLMR |
0.3550 USDT |
0.3493 USDT |
0.3503 USDT |
0.3500 USDT |
| 2024-02-02 |
0.3527 USDT |
644,604.7731 GLMR |
0.3493 USDT |
0.3461 USDT |
0.3515 USDT |
0.3533 USDT |
| 2024-02-01 |
0.3510 USDT |
629,872.9958 GLMR |
0.3555 USDT |
0.3468 USDT |
0.3497 USDT |
0.3557 USDT |
| 2024-01-31 |
0.3643 USDT |
735,834.2459 GLMR |
0.3705 USDT |
0.3523 USDT |
0.3595 USDT |
0.3638 USDT |
| 2024-01-30 |
0.3816 USDT |
771,954.7406 GLMR |
0.3873 USDT |
0.3753 USDT |
0.3800 USDT |
0.3796 USDT |
| 2024-01-29 |
0.3800 USDT |
715,964.6416 GLMR |
0.3764 USDT |
0.3707 USDT |
0.3757 USDT |
0.3869 USDT |
| 2024-01-28 |
0.3798 USDT |
558,119.1807 GLMR |
0.3837 USDT |
0.3690 USDT |
0.3746 USDT |
0.3711 USDT |
| 2024-01-27 |
0.3800 USDT |
732,383.1951 GLMR |
0.3764 USDT |
0.3735 USDT |
0.3776 USDT |
0.3865 USDT |
| 2024-01-26 |
0.3613 USDT |
638,171.2255 GLMR |
0.3536 USDT |
0.3500 USDT |
0.3543 USDT |
0.3728 USDT |
| 2024-01-25 |
0.3514 USDT |
737,930.2921 GLMR |
0.3575 USDT |
0.3435 USDT |
0.3479 USDT |
0.3499 USDT |
| 2024-01-24 |
0.3533 USDT |
962,638.5331 GLMR |
0.3524 USDT |
0.3454 USDT |
0.3487 USDT |
0.3519 USDT |
| 2024-01-23 |
0.3463 USDT |
940,811.4000 GLMR |
0.3529 USDT |
0.3263 USDT |
0.3345 USDT |
0.3382 USDT |
| 2024-01-22 |
0.3675 USDT |
620,373.2177 GLMR |
0.3762 USDT |
0.3550 USDT |
0.3618 USDT |
0.3577 USDT |
| 2024-01-21 |
0.3810 USDT |
802,441.9004 GLMR |
0.3805 USDT |
0.3762 USDT |
0.3794 USDT |
0.3828 USDT |
| 2024-01-20 |
0.3763 USDT |
781,534.7047 GLMR |
0.3740 USDT |
0.3676 USDT |
0.3740 USDT |
0.3737 USDT |
| 2024-01-19 |
0.3792 USDT |
1,039,810.4102 GLMR |
0.3891 USDT |
0.3543 USDT |
0.3602 USDT |
0.3571 USDT |
| 2024-01-18 |
0.4006 USDT |
1,269,091.5180 GLMR |
0.4081 USDT |
0.3804 USDT |
0.3886 USDT |
0.3907 USDT |