Identifier on Huobi: glmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-30 |
0.0381 USDT |
3,905,207.0552 GLMR |
0.0383 USDT |
0.0355 USDT |
0.0356 USDT |
0.0356 USDT |
| 2025-10-29 |
0.0386 USDT |
8,278,589.1460 GLMR |
0.0380 USDT |
0.0375 USDT |
0.0381 USDT |
0.0383 USDT |
| 2025-10-28 |
0.0390 USDT |
10,953,563.2574 GLMR |
0.0394 USDT |
0.0377 USDT |
0.0383 USDT |
0.0383 USDT |
| 2025-10-27 |
0.0414 USDT |
2,494,389.4444 GLMR |
0.0414 USDT |
0.0410 USDT |
0.0414 USDT |
0.0413 USDT |
| 2025-10-26 |
0.0401 USDT |
5,082,992.0791 GLMR |
0.0397 USDT |
0.0392 USDT |
0.0396 USDT |
0.0400 USDT |
| 2025-10-25 |
0.0397 USDT |
3,954,775.0262 GLMR |
0.0393 USDT |
0.0389 USDT |
0.0396 USDT |
0.0397 USDT |
| 2025-10-24 |
0.0397 USDT |
7,585,160.1828 GLMR |
0.0392 USDT |
0.0388 USDT |
0.0396 USDT |
0.0391 USDT |
| 2025-10-23 |
0.0392 USDT |
6,807,876.3036 GLMR |
0.0387 USDT |
0.0384 USDT |
0.0389 USDT |
0.0393 USDT |
| 2025-10-22 |
0.0393 USDT |
9,203,554.4170 GLMR |
0.0402 USDT |
0.0382 USDT |
0.0386 USDT |
0.0385 USDT |
| 2025-10-21 |
0.0413 USDT |
5,756,187.1597 GLMR |
0.0413 USDT |
0.0393 USDT |
0.0402 USDT |
0.0421 USDT |
| 2025-10-20 |
0.0418 USDT |
1,788,026.4181 GLMR |
0.0417 USDT |
0.0412 USDT |
0.0419 USDT |
0.0413 USDT |
| 2025-10-19 |
0.0416 USDT |
6,228,802.0366 GLMR |
0.0402 USDT |
0.0394 USDT |
0.0402 USDT |
0.0421 USDT |
| 2025-10-18 |
0.0409 USDT |
5,850,814.6624 GLMR |
0.0409 USDT |
0.0393 USDT |
0.0404 USDT |
0.0402 USDT |
| 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 |