Identifier on Huobi: glmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.0419 USDT |
13,215,840.5582 GLMR |
0.0431 USDT |
0.0388 USDT |
0.0406 USDT |
0.0411 USDT |
| 2025-10-16 |
0.0453 USDT |
14,515,928.4724 GLMR |
0.0432 USDT |
0.0428 USDT |
0.0440 USDT |
0.0445 USDT |
| 2025-10-15 |
0.0456 USDT |
9,935,505.9881 GLMR |
0.0465 USDT |
0.0426 USDT |
0.0442 USDT |
0.0436 USDT |
| 2025-10-14 |
0.0473 USDT |
9,942,803.8553 GLMR |
0.0494 USDT |
0.0457 USDT |
0.0474 USDT |
0.0470 USDT |
| 2025-10-13 |
0.0446 USDT |
23,317,513.3752 GLMR |
0.0424 USDT |
0.0420 USDT |
0.0427 USDT |
0.0451 USDT |
| 2025-10-12 |
0.0413 USDT |
17,669,754.5872 GLMR |
0.0385 USDT |
0.0377 USDT |
0.0385 USDT |
0.0423 USDT |
| 2025-10-11 |
0.0406 USDT |
33,300,413.6369 GLMR |
0.0434 USDT |
0.0376 USDT |
0.0387 USDT |
0.0382 USDT |
| 2025-10-10 |
0.0560 USDT |
14,254,657.8963 GLMR |
0.0556 USDT |
0.0550 USDT |
0.0556 USDT |
0.0568 USDT |
| 2025-10-09 |
0.0559 USDT |
14,739,278.2515 GLMR |
0.0575 USDT |
0.0547 USDT |
0.0556 USDT |
0.0549 USDT |
| 2025-10-08 |
0.0573 USDT |
9,386,818.8740 GLMR |
0.0565 USDT |
0.0565 USDT |
0.0569 USDT |
0.0576 USDT |
| 2025-10-07 |
0.0622 USDT |
28,769,186.2463 GLMR |
0.0628 USDT |
0.0608 USDT |
0.0615 USDT |
0.0613 USDT |
| 2025-10-06 |
0.0619 USDT |
7,959,128.3800 GLMR |
0.0619 USDT |
0.0613 USDT |
0.0620 USDT |
0.0620 USDT |
| 2025-10-05 |
0.0616 USDT |
9,518,566.4139 GLMR |
0.0609 USDT |
0.0601 USDT |
0.0611 USDT |
0.0625 USDT |
| 2025-10-04 |
0.0608 USDT |
14,745,763.4112 GLMR |
0.0619 USDT |
0.0592 USDT |
0.0608 USDT |
0.0603 USDT |
| 2025-10-03 |
0.0611 USDT |
18,199,445.6464 GLMR |
0.0613 USDT |
0.0598 USDT |
0.0611 USDT |
0.0619 USDT |
| 2025-10-02 |
0.0607 USDT |
6,805,136.6462 GLMR |
0.0601 USDT |
0.0595 USDT |
0.0602 USDT |
0.0608 USDT |
| 2025-10-01 |
0.0583 USDT |
18,022,022.0379 GLMR |
0.0567 USDT |
0.0565 USDT |
0.0570 USDT |
0.0600 USDT |
| 2025-09-30 |
0.0586 USDT |
1,734,476.2726 GLMR |
0.0586 USDT |
0.0583 USDT |
0.0586 USDT |
0.0584 USDT |
| 2025-09-29 |
0.0591 USDT |
9,400,116.8623 GLMR |
0.0597 USDT |
0.0586 USDT |
0.0591 USDT |
0.0590 USDT |
| 2025-09-28 |
0.0587 USDT |
8,849,875.5172 GLMR |
0.0576 USDT |
0.0570 USDT |
0.0574 USDT |
0.0597 USDT |
| 2025-09-27 |
0.0577 USDT |
9,781,450.7455 GLMR |
0.0574 USDT |
0.0570 USDT |
0.0573 USDT |
0.0588 USDT |
| 2025-09-26 |
0.0572 USDT |
9,304,899.8779 GLMR |
0.0562 USDT |
0.0560 USDT |
0.0564 USDT |
0.0574 USDT |
| 2025-09-25 |
0.0588 USDT |
20,729,351.1053 GLMR |
0.0603 USDT |
0.0552 USDT |
0.0562 USDT |
0.0560 USDT |
| 2025-09-24 |
0.0607 USDT |
15,012,140.5788 GLMR |
0.0605 USDT |
0.0594 USDT |
0.0607 USDT |
0.0603 USDT |
| 2025-09-23 |
0.0609 USDT |
10,014,212.0964 GLMR |
0.0626 USDT |
0.0595 USDT |
0.0614 USDT |
0.0614 USDT |
| 2025-09-22 |
0.0626 USDT |
19,370,640.3990 GLMR |
0.0640 USDT |
0.0596 USDT |
0.0608 USDT |
0.0626 USDT |
| 2025-09-21 |
0.0668 USDT |
8,229,927.4190 GLMR |
0.0672 USDT |
0.0658 USDT |
0.0665 USDT |
0.0665 USDT |
| 2025-09-20 |
0.0670 USDT |
8,181,667.2746 GLMR |
0.0663 USDT |
0.0661 USDT |
0.0669 USDT |
0.0672 USDT |
| 2025-09-19 |
0.0689 USDT |
10,701,394.0825 GLMR |
0.0694 USDT |
0.0669 USDT |
0.0677 USDT |
0.0674 USDT |
| 2025-09-18 |
0.0694 USDT |
12,214,035.5375 GLMR |
0.0696 USDT |
0.0686 USDT |
0.0692 USDT |
0.0694 USDT |
| 2025-09-17 |
0.0664 USDT |
5,512,234.2516 GLMR |
0.0667 USDT |
0.0657 USDT |
0.0663 USDT |
0.0663 USDT |
| 2025-09-16 |
0.0663 USDT |
10,449,378.5844 GLMR |
0.0656 USDT |
0.0653 USDT |
0.0656 USDT |
0.0667 USDT |
| 2025-09-15 |
0.0668 USDT |
11,004,844.8808 GLMR |
0.0681 USDT |
0.0653 USDT |
0.0658 USDT |
0.0655 USDT |
| 2025-09-14 |
0.0690 USDT |
12,521,620.6383 GLMR |
0.0702 USDT |
0.0678 USDT |
0.0683 USDT |
0.0681 USDT |
| 2025-09-13 |
0.0714 USDT |
10,521,604.1682 GLMR |
0.0704 USDT |
0.0701 USDT |
0.0704 USDT |
0.0708 USDT |
| 2025-09-12 |
0.0694 USDT |
11,191,023.3034 GLMR |
0.0697 USDT |
0.0687 USDT |
0.0691 USDT |
0.0704 USDT |
| 2025-09-11 |
0.0699 USDT |
12,206,686.9539 GLMR |
0.0701 USDT |
0.0680 USDT |
0.0688 USDT |
0.0686 USDT |
| 2025-09-10 |
0.0697 USDT |
7,001,597.2650 GLMR |
0.0699 USDT |
0.0692 USDT |
0.0695 USDT |
0.0692 USDT |
| 2025-09-09 |
0.0692 USDT |
7,272,626.7960 GLMR |
0.0689 USDT |
0.0683 USDT |
0.0696 USDT |
0.0698 USDT |
| 2025-09-08 |
0.0679 USDT |
19,436,676.1294 GLMR |
0.0672 USDT |
0.0666 USDT |
0.0671 USDT |
0.0692 USDT |
| 2025-09-07 |
0.0675 USDT |
14,210,863.0484 GLMR |
0.0663 USDT |
0.0663 USDT |
0.0665 USDT |
0.0675 USDT |
| 2025-09-06 |
0.0666 USDT |
7,028,421.3281 GLMR |
0.0673 USDT |
0.0658 USDT |
0.0662 USDT |
0.0662 USDT |
| 2025-09-05 |
0.0675 USDT |
11,003,284.4793 GLMR |
0.0678 USDT |
0.0666 USDT |
0.0673 USDT |
0.0673 USDT |
| 2025-09-04 |
0.0672 USDT |
14,132,673.6074 GLMR |
0.0693 USDT |
0.0656 USDT |
0.0660 USDT |
0.0667 USDT |
| 2025-09-03 |
0.0692 USDT |
6,762,225.2842 GLMR |
0.0685 USDT |
0.0685 USDT |
0.0692 USDT |
0.0693 USDT |
| 2025-09-02 |
0.0687 USDT |
14,419,924.6928 GLMR |
0.0680 USDT |
0.0674 USDT |
0.0680 USDT |
0.0693 USDT |
| 2025-09-01 |
0.0706 USDT |
12,038,252.9275 GLMR |
0.0713 USDT |
0.0691 USDT |
0.0700 USDT |
0.0692 USDT |
| 2025-08-31 |
0.0731 USDT |
7,439,581.8668 GLMR |
0.0728 USDT |
0.0721 USDT |
0.0727 USDT |
0.0724 USDT |
| 2025-08-30 |
0.0722 USDT |
8,299,007.8262 GLMR |
0.0724 USDT |
0.0713 USDT |
0.0721 USDT |
0.0720 USDT |
| 2025-08-29 |
0.0738 USDT |
16,489,593.1673 GLMR |
0.0769 USDT |
0.0712 USDT |
0.0713 USDT |
0.0713 USDT |