Identifier on Huobi: glmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
0.3993 USDT |
1,440,734.3717 GLMR |
0.3958 USDT |
0.3820 USDT |
0.3897 USDT |
0.3823 USDT |
| 2024-01-06 |
0.3967 USDT |
2,615,325.6046 GLMR |
0.4152 USDT |
0.3804 USDT |
0.3877 USDT |
0.3973 USDT |
| 2024-01-05 |
0.4224 USDT |
2,581,561.0534 GLMR |
0.4497 USDT |
0.3982 USDT |
0.4044 USDT |
0.4072 USDT |
| 2024-01-04 |
0.4333 USDT |
2,340,941.0861 GLMR |
0.4254 USDT |
0.4182 USDT |
0.4259 USDT |
0.4482 USDT |
| 2024-01-03 |
0.4287 USDT |
2,384,519.1024 GLMR |
0.4526 USDT |
0.3483 USDT |
0.3996 USDT |
0.4049 USDT |
| 2024-01-02 |
0.4539 USDT |
1,406,874.6058 GLMR |
0.4327 USDT |
0.3973 USDT |
0.4381 USDT |
0.4544 USDT |
| 2024-01-01 |
0.4145 USDT |
839,110.2350 GLMR |
0.4070 USDT |
0.4005 USDT |
0.4067 USDT |
0.4152 USDT |
| 2023-12-31 |
0.4193 USDT |
607,724.2627 GLMR |
0.4086 USDT |
0.4000 USDT |
0.4049 USDT |
0.4040 USDT |
| 2023-12-30 |
0.4190 USDT |
828,185.4559 GLMR |
0.4131 USDT |
0.3811 USDT |
0.4109 USDT |
0.4263 USDT |
| 2023-12-29 |
0.4321 USDT |
763,746.7871 GLMR |
0.4309 USDT |
0.3920 USDT |
0.4146 USDT |
0.4258 USDT |
| 2023-12-28 |
0.4457 USDT |
866,381.0087 GLMR |
0.4451 USDT |
0.4200 USDT |
0.4229 USDT |
0.4224 USDT |
| 2023-12-27 |
0.4702 USDT |
783,017.1785 GLMR |
0.4884 USDT |
0.4538 USDT |
0.4601 USDT |
0.4594 USDT |
| 2023-12-26 |
0.4993 USDT |
605,641.0080 GLMR |
0.4852 USDT |
0.4791 USDT |
0.4950 USDT |
0.4993 USDT |
| 2023-12-25 |
0.4985 USDT |
784,446.6940 GLMR |
0.4705 USDT |
0.4578 USDT |
0.4717 USDT |
0.4942 USDT |
| 2023-12-24 |
0.5393 USDT |
975,965.1893 GLMR |
0.5097 USDT |
0.4789 USDT |
0.5225 USDT |
0.5260 USDT |
| 2023-12-23 |
0.3943 USDT |
1,051,555.9787 GLMR |
0.3747 USDT |
0.3577 USDT |
0.3628 USDT |
0.4535 USDT |
| 2023-12-22 |
0.3709 USDT |
954,903.0202 GLMR |
0.3663 USDT |
0.3562 USDT |
0.3659 USDT |
0.3806 USDT |
| 2023-12-21 |
0.3270 USDT |
747,619.6584 GLMR |
0.3209 USDT |
0.3188 USDT |
0.3231 USDT |
0.3336 USDT |
| 2023-12-20 |
0.3164 USDT |
898,518.6479 GLMR |
0.3104 USDT |
0.3087 USDT |
0.3126 USDT |
0.3207 USDT |
| 2023-12-19 |
0.3198 USDT |
982,114.9967 GLMR |
0.3241 USDT |
0.3082 USDT |
0.3124 USDT |
0.3112 USDT |
| 2023-12-18 |
0.3169 USDT |
1,248,532.8858 GLMR |
0.3102 USDT |
0.3051 USDT |
0.3114 USDT |
0.3234 USDT |
| 2023-12-17 |
0.3190 USDT |
1,070,990.5427 GLMR |
0.3232 USDT |
0.3122 USDT |
0.3167 USDT |
0.3187 USDT |
| 2023-12-16 |
0.3236 USDT |
925,010.6879 GLMR |
0.3158 USDT |
0.3101 USDT |
0.3195 USDT |
0.3220 USDT |
| 2023-12-15 |
0.3318 USDT |
790,373.0729 GLMR |
0.3444 USDT |
0.3233 USDT |
0.3275 USDT |
0.3273 USDT |
| 2023-12-14 |
0.3408 USDT |
955,759.4681 GLMR |
0.3453 USDT |
0.3298 USDT |
0.3359 USDT |
0.3384 USDT |
| 2023-12-13 |
0.3231 USDT |
739,900.2935 GLMR |
0.3391 USDT |
0.3139 USDT |
0.3188 USDT |
0.3233 USDT |
| 2023-12-12 |
0.3374 USDT |
1,115,453.8733 GLMR |
0.3255 USDT |
0.3242 USDT |
0.3287 USDT |
0.3353 USDT |
| 2023-12-11 |
0.3165 USDT |
1,152,802.1753 GLMR |
0.3381 USDT |
0.2912 USDT |
0.3118 USDT |
0.3247 USDT |
| 2023-12-10 |
0.3328 USDT |
687,438.8570 GLMR |
0.3347 USDT |
0.3219 USDT |
0.3268 USDT |
0.3308 USDT |
| 2023-12-09 |
0.3441 USDT |
786,976.2216 GLMR |
0.3337 USDT |
0.3337 USDT |
0.3400 USDT |
0.3377 USDT |
| 2023-12-08 |
0.3235 USDT |
867,719.9299 GLMR |
0.3178 USDT |
0.3151 USDT |
0.3191 USDT |
0.3314 USDT |
| 2023-12-07 |
0.3132 USDT |
854,497.1246 GLMR |
0.3091 USDT |
0.2980 USDT |
0.3080 USDT |
0.3165 USDT |
| 2023-12-06 |
0.3103 USDT |
588,325.6367 GLMR |
0.3140 USDT |
0.2982 USDT |
0.3093 USDT |
0.3177 USDT |
| 2023-12-05 |
0.3086 USDT |
894,920.1078 GLMR |
0.3084 USDT |
0.2998 USDT |
0.3063 USDT |
0.3120 USDT |
| 2023-12-04 |
0.2830 USDT |
705,944.6825 GLMR |
0.2722 USDT |
0.2624 USDT |
0.2729 USDT |
0.3014 USDT |
| 2023-12-03 |
0.2717 USDT |
120,905.1331 GLMR |
0.2754 USDT |
0.2660 USDT |
0.2687 USDT |
0.2719 USDT |
| 2023-12-02 |
0.2753 USDT |
105,343.7791 GLMR |
0.2762 USDT |
0.2712 USDT |
0.2728 USDT |
0.2719 USDT |
| 2023-12-01 |
0.2723 USDT |
171,100.2256 GLMR |
0.2707 USDT |
0.2674 USDT |
0.2698 USDT |
0.2750 USDT |
| 2023-11-30 |
0.2599 USDT |
121,123.6415 GLMR |
0.2590 USDT |
0.2558 USDT |
0.2575 USDT |
0.2650 USDT |
| 2023-11-29 |
0.2646 USDT |
506,804.5520 GLMR |
0.2621 USDT |
0.2594 USDT |
0.2613 USDT |
0.2607 USDT |
| 2023-11-28 |
0.2607 USDT |
724,925.7625 GLMR |
0.2651 USDT |
0.2557 USDT |
0.2591 USDT |
0.2643 USDT |
| 2023-11-27 |
0.2735 USDT |
770,185.4527 GLMR |
0.2907 USDT |
0.2596 USDT |
0.2610 USDT |
0.2610 USDT |
| 2023-11-26 |
0.2768 USDT |
360,929.9180 GLMR |
0.2692 USDT |
0.2682 USDT |
0.2707 USDT |
0.2883 USDT |
| 2023-11-25 |
0.2693 USDT |
546,122.4525 GLMR |
0.2637 USDT |
0.2627 USDT |
0.2668 USDT |
0.2689 USDT |
| 2023-11-24 |
0.2578 USDT |
318,435.2785 GLMR |
0.2480 USDT |
0.2469 USDT |
0.2489 USDT |
0.2674 USDT |
| 2023-11-23 |
0.2484 USDT |
379,629.1467 GLMR |
0.2472 USDT |
0.2442 USDT |
0.2476 USDT |
0.2479 USDT |
| 2023-11-22 |
0.2372 USDT |
149,633.9131 GLMR |
0.2257 USDT |
0.2257 USDT |
0.2315 USDT |
0.2475 USDT |
| 2023-11-21 |
0.2509 USDT |
443,733.6785 GLMR |
0.2513 USDT |
0.2350 USDT |
0.2410 USDT |
0.2374 USDT |
| 2023-11-20 |
0.2521 USDT |
152,737.5462 GLMR |
0.2501 USDT |
0.2480 USDT |
0.2495 USDT |
0.2547 USDT |
| 2023-11-19 |
0.2430 USDT |
123,305.5860 GLMR |
0.2440 USDT |
0.2377 USDT |
0.2405 USDT |
0.2488 USDT |