Identifier on Huobi: glmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
0.2603 USDT |
605,973.2950 GLMR |
0.2553 USDT |
0.2552 USDT |
0.2592 USDT |
0.2644 USDT |
| 2025-01-01 |
0.2476 USDT |
441,626.8580 GLMR |
0.2472 USDT |
0.2411 USDT |
0.2443 USDT |
0.2495 USDT |
| 2024-12-31 |
0.2708 USDT |
366,697.4341 GLMR |
0.2783 USDT |
0.2514 USDT |
0.2527 USDT |
0.2516 USDT |
| 2024-12-30 |
0.2765 USDT |
385,060.8170 GLMR |
0.2756 USDT |
0.2701 USDT |
0.2757 USDT |
0.2744 USDT |
| 2024-12-29 |
0.2944 USDT |
416,752.1766 GLMR |
0.2999 USDT |
0.2700 USDT |
0.2803 USDT |
0.2798 USDT |
| 2024-12-28 |
0.2958 USDT |
395,323.9418 GLMR |
0.2941 USDT |
0.2844 USDT |
0.2897 USDT |
0.2986 USDT |
| 2024-12-27 |
0.2841 USDT |
710,906.6349 GLMR |
0.2652 USDT |
0.2640 USDT |
0.2751 USDT |
0.2958 USDT |
| 2024-12-26 |
0.3084 USDT |
537,882.5491 GLMR |
0.3077 USDT |
0.2770 USDT |
0.2896 USDT |
0.2873 USDT |
| 2024-12-25 |
0.2826 USDT |
500,375.5344 GLMR |
0.2807 USDT |
0.2785 USDT |
0.2827 USDT |
0.2868 USDT |
| 2024-12-24 |
0.2768 USDT |
776,194.8961 GLMR |
0.2732 USDT |
0.2693 USDT |
0.2719 USDT |
0.2820 USDT |
| 2024-12-23 |
0.2828 USDT |
256,726.3727 GLMR |
0.2850 USDT |
0.2776 USDT |
0.2817 USDT |
0.2803 USDT |
| 2024-12-22 |
0.2686 USDT |
553,564.6951 GLMR |
0.2624 USDT |
0.2566 USDT |
0.2651 USDT |
0.2758 USDT |
| 2024-12-21 |
0.2614 USDT |
700,055.4435 GLMR |
0.2608 USDT |
0.2550 USDT |
0.2602 USDT |
0.2609 USDT |
| 2024-12-20 |
0.2528 USDT |
1,336,868.5830 GLMR |
0.2701 USDT |
0.2397 USDT |
0.2444 USDT |
0.2425 USDT |
| 2024-12-19 |
0.2918 USDT |
1,021,019.2013 GLMR |
0.3015 USDT |
0.2712 USDT |
0.2856 USDT |
0.2720 USDT |
| 2024-12-18 |
0.2964 USDT |
1,127,222.3690 GLMR |
0.3022 USDT |
0.2845 USDT |
0.2906 USDT |
0.3057 USDT |
| 2024-12-17 |
0.3187 USDT |
921,717.6813 GLMR |
0.3231 USDT |
0.3000 USDT |
0.3056 USDT |
0.3014 USDT |
| 2024-12-16 |
0.3299 USDT |
907,976.0861 GLMR |
0.3157 USDT |
0.3143 USDT |
0.3274 USDT |
0.3260 USDT |
| 2024-12-15 |
0.3358 USDT |
501,036.7464 GLMR |
0.3399 USDT |
0.3230 USDT |
0.3271 USDT |
0.3245 USDT |
| 2024-12-14 |
0.3590 USDT |
536,259.4769 GLMR |
0.3727 USDT |
0.3448 USDT |
0.3463 USDT |
0.3455 USDT |
| 2024-12-13 |
0.3830 USDT |
755,666.9317 GLMR |
0.3708 USDT |
0.3665 USDT |
0.3726 USDT |
0.3711 USDT |
| 2024-12-12 |
0.3636 USDT |
938,748.6109 GLMR |
0.3447 USDT |
0.3416 USDT |
0.3470 USDT |
0.3684 USDT |
| 2024-12-11 |
0.3245 USDT |
986,050.7767 GLMR |
0.3114 USDT |
0.3004 USDT |
0.3112 USDT |
0.3463 USDT |
| 2024-12-10 |
0.3146 USDT |
1,204,419.4495 GLMR |
0.3157 USDT |
0.2905 USDT |
0.3013 USDT |
0.2912 USDT |
| 2024-12-09 |
0.3637 USDT |
522,538.0713 GLMR |
0.3860 USDT |
0.3367 USDT |
0.3468 USDT |
0.3506 USDT |
| 2024-12-08 |
0.3870 USDT |
371,140.7231 GLMR |
0.3881 USDT |
0.3759 USDT |
0.3867 USDT |
0.3865 USDT |
| 2024-12-07 |
0.3888 USDT |
669,330.3640 GLMR |
0.3909 USDT |
0.3756 USDT |
0.3842 USDT |
0.3880 USDT |
| 2024-12-06 |
0.3777 USDT |
1,278,806.7447 GLMR |
0.3648 USDT |
0.3552 USDT |
0.3689 USDT |
0.3912 USDT |
| 2024-12-05 |
0.3781 USDT |
638,314.4512 GLMR |
0.3776 USDT |
0.3572 USDT |
0.3697 USDT |
0.3823 USDT |
| 2024-12-04 |
0.3848 USDT |
1,224,128.5191 GLMR |
0.3653 USDT |
0.3561 USDT |
0.3652 USDT |
0.3819 USDT |
| 2024-12-03 |
0.3392 USDT |
1,412,149.4893 GLMR |
0.3436 USDT |
0.3096 USDT |
0.3278 USDT |
0.3540 USDT |
| 2024-12-02 |
0.3121 USDT |
1,061,657.7929 GLMR |
0.3277 USDT |
0.2920 USDT |
0.2997 USDT |
0.3120 USDT |
| 2024-12-01 |
0.3185 USDT |
748,836.1254 GLMR |
0.3123 USDT |
0.3072 USDT |
0.3129 USDT |
0.3173 USDT |
| 2024-11-30 |
0.3023 USDT |
449,010.4663 GLMR |
0.3082 USDT |
0.2968 USDT |
0.3009 USDT |
0.3009 USDT |
| 2024-11-29 |
0.2980 USDT |
599,610.8666 GLMR |
0.3031 USDT |
0.2896 USDT |
0.2940 USDT |
0.3012 USDT |
| 2024-11-28 |
0.2791 USDT |
918,181.1994 GLMR |
0.2830 USDT |
0.2727 USDT |
0.2761 USDT |
0.2883 USDT |
| 2024-11-27 |
0.2755 USDT |
895,648.3654 GLMR |
0.2684 USDT |
0.2649 USDT |
0.2724 USDT |
0.2790 USDT |
| 2024-11-26 |
0.2607 USDT |
1,423,045.2487 GLMR |
0.2616 USDT |
0.2417 USDT |
0.2517 USDT |
0.2673 USDT |
| 2024-11-25 |
0.2714 USDT |
992,942.9193 GLMR |
0.2778 USDT |
0.2566 USDT |
0.2677 USDT |
0.2666 USDT |
| 2024-11-24 |
0.2783 USDT |
1,388,488.5813 GLMR |
0.2820 USDT |
0.2592 USDT |
0.2724 USDT |
0.2728 USDT |
| 2024-11-23 |
0.2708 USDT |
1,318,541.1408 GLMR |
0.2496 USDT |
0.2473 USDT |
0.2558 USDT |
0.2791 USDT |
| 2024-11-22 |
0.2336 USDT |
1,061,142.6133 GLMR |
0.2193 USDT |
0.2171 USDT |
0.2236 USDT |
0.2409 USDT |
| 2024-11-21 |
0.2152 USDT |
919,287.9733 GLMR |
0.2147 USDT |
0.2080 USDT |
0.2124 USDT |
0.2147 USDT |
| 2024-11-20 |
0.2162 USDT |
985,312.1416 GLMR |
0.2108 USDT |
0.2028 USDT |
0.2072 USDT |
0.2215 USDT |
| 2024-11-19 |
0.2165 USDT |
906,721.1542 GLMR |
0.2255 USDT |
0.2074 USDT |
0.2103 USDT |
0.2101 USDT |
| 2024-11-18 |
0.2269 USDT |
922,714.5666 GLMR |
0.2224 USDT |
0.2147 USDT |
0.2206 USDT |
0.2190 USDT |
| 2024-11-17 |
0.2219 USDT |
1,747,096.7516 GLMR |
0.1935 USDT |
0.1859 USDT |
0.1916 USDT |
0.2223 USDT |
| 2024-11-16 |
0.1825 USDT |
1,452,084.4566 GLMR |
0.1763 USDT |
0.1749 USDT |
0.1764 USDT |
0.1952 USDT |
| 2024-11-15 |
0.1690 USDT |
2,021,797.9243 GLMR |
0.1657 USDT |
0.1633 USDT |
0.1664 USDT |
0.1756 USDT |
| 2024-11-14 |
0.1762 USDT |
1,705,857.3783 GLMR |
0.1753 USDT |
0.1714 USDT |
0.1749 USDT |
0.1746 USDT |