Identifier on Huobi: glmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.0912 USDT |
11,833,779.7333 GLMR |
0.0913 USDT |
0.0896 USDT |
0.0920 USDT |
0.0917 USDT |
| 2025-05-19 |
0.0904 USDT |
10,363,336.0915 GLMR |
0.0945 USDT |
0.0877 USDT |
0.0894 USDT |
0.0909 USDT |
| 2025-05-18 |
0.0935 USDT |
3,284,706.2377 GLMR |
0.0929 USDT |
0.0905 USDT |
0.0922 USDT |
0.0956 USDT |
| 2025-05-17 |
0.0915 USDT |
6,672,675.2733 GLMR |
0.0934 USDT |
0.0886 USDT |
0.0915 USDT |
0.0924 USDT |
| 2025-05-16 |
0.0964 USDT |
6,292,570.4171 GLMR |
0.0943 USDT |
0.0938 USDT |
0.0951 USDT |
0.0972 USDT |
| 2025-05-15 |
0.0950 USDT |
15,710,104.3589 GLMR |
0.1003 USDT |
0.0913 USDT |
0.0939 USDT |
0.0943 USDT |
| 2025-05-14 |
0.1031 USDT |
13,504,310.3955 GLMR |
0.1064 USDT |
0.0993 USDT |
0.1024 USDT |
0.1003 USDT |
| 2025-05-13 |
0.1023 USDT |
10,221,545.1370 GLMR |
0.1036 USDT |
0.0987 USDT |
0.1025 USDT |
0.1037 USDT |
| 2025-05-12 |
0.1052 USDT |
19,339,512.5420 GLMR |
0.1031 USDT |
0.1013 USDT |
0.1036 USDT |
0.1036 USDT |
| 2025-05-11 |
0.0991 USDT |
12,635,737.6980 GLMR |
0.1030 USDT |
0.0966 USDT |
0.0985 USDT |
0.0987 USDT |
| 2025-05-10 |
0.0946 USDT |
10,577,444.8513 GLMR |
0.0916 USDT |
0.0912 USDT |
0.0935 USDT |
0.0950 USDT |
| 2025-05-09 |
0.0887 USDT |
16,528,186.7027 GLMR |
0.0839 USDT |
0.0835 USDT |
0.0851 USDT |
0.0908 USDT |
| 2025-05-08 |
0.0795 USDT |
9,964,916.3214 GLMR |
0.0743 USDT |
0.0740 USDT |
0.0751 USDT |
0.0811 USDT |
| 2025-05-07 |
0.0739 USDT |
7,612,048.6207 GLMR |
0.0732 USDT |
0.0731 USDT |
0.0739 USDT |
0.0738 USDT |
| 2025-05-06 |
0.0751 USDT |
5,714,759.8512 GLMR |
0.0763 USDT |
0.0731 USDT |
0.0745 USDT |
0.0732 USDT |
| 2025-05-05 |
0.0768 USDT |
6,683,868.1195 GLMR |
0.0772 USDT |
0.0759 USDT |
0.0766 USDT |
0.0772 USDT |
| 2025-05-04 |
0.0783 USDT |
7,319,272.7923 GLMR |
0.0791 USDT |
0.0765 USDT |
0.0771 USDT |
0.0769 USDT |
| 2025-05-03 |
0.0807 USDT |
5,960,329.8683 GLMR |
0.0824 USDT |
0.0793 USDT |
0.0798 USDT |
0.0794 USDT |
| 2025-05-02 |
0.0833 USDT |
7,655,142.7097 GLMR |
0.0840 USDT |
0.0817 USDT |
0.0827 USDT |
0.0821 USDT |
| 2025-05-01 |
0.0834 USDT |
5,550,185.6874 GLMR |
0.0823 USDT |
0.0818 USDT |
0.0825 USDT |
0.0844 USDT |
| 2025-04-30 |
0.0820 USDT |
9,298,619.7219 GLMR |
0.0817 USDT |
0.0804 USDT |
0.0813 USDT |
0.0810 USDT |
| 2025-04-29 |
0.0830 USDT |
1,362,532.4525 GLMR |
0.0823 USDT |
0.0823 USDT |
0.0830 USDT |
0.0833 USDT |
| 2025-04-28 |
0.0817 USDT |
8,144,092.9659 GLMR |
0.0809 USDT |
0.0793 USDT |
0.0804 USDT |
0.0824 USDT |
| 2025-04-27 |
0.0823 USDT |
3,953,156.7125 GLMR |
0.0831 USDT |
0.0814 USDT |
0.0818 USDT |
0.0816 USDT |
| 2025-04-26 |
0.0838 USDT |
11,174,341.3591 GLMR |
0.0838 USDT |
0.0813 USDT |
0.0832 USDT |
0.0831 USDT |
| 2025-04-25 |
0.0829 USDT |
13,201,229.5062 GLMR |
0.0802 USDT |
0.0794 USDT |
0.0806 USDT |
0.0839 USDT |
| 2025-04-24 |
0.0767 USDT |
8,333,910.7196 GLMR |
0.0783 USDT |
0.0751 USDT |
0.0762 USDT |
0.0787 USDT |
| 2025-04-23 |
0.0782 USDT |
11,630,424.2026 GLMR |
0.0765 USDT |
0.0763 USDT |
0.0770 USDT |
0.0784 USDT |
| 2025-04-22 |
0.0717 USDT |
9,369,197.8764 GLMR |
0.0711 USDT |
0.0690 USDT |
0.0701 USDT |
0.0741 USDT |
| 2025-04-21 |
0.0725 USDT |
8,972,714.1782 GLMR |
0.0722 USDT |
0.0707 USDT |
0.0715 USDT |
0.0711 USDT |
| 2025-04-20 |
0.0710 USDT |
6,330,538.1959 GLMR |
0.0699 USDT |
0.0681 USDT |
0.0690 USDT |
0.0723 USDT |
| 2025-04-19 |
0.0658 USDT |
180,080.2901 GLMR |
0.0660 USDT |
0.0657 USDT |
0.0660 USDT |
0.0662 USDT |
| 2025-04-18 |
0.0655 USDT |
2,474,091.2274 GLMR |
0.0644 USDT |
0.0640 USDT |
0.0646 USDT |
0.0661 USDT |
| 2025-04-17 |
0.0641 USDT |
1,271,164.9154 GLMR |
0.0641 USDT |
0.0632 USDT |
0.0640 USDT |
0.0644 USDT |
| 2025-04-16 |
0.0630 USDT |
7,201,093.1872 GLMR |
0.0632 USDT |
0.0617 USDT |
0.0629 USDT |
0.0630 USDT |
| 2025-04-15 |
0.0664 USDT |
4,712,620.6926 GLMR |
0.0655 USDT |
0.0646 USDT |
0.0655 USDT |
0.0668 USDT |
| 2025-04-14 |
0.0679 USDT |
11,189,291.8330 GLMR |
0.0697 USDT |
0.0653 USDT |
0.0656 USDT |
0.0655 USDT |
| 2025-04-13 |
0.0699 USDT |
7,241,433.6365 GLMR |
0.0712 USDT |
0.0681 USDT |
0.0687 USDT |
0.0702 USDT |
| 2025-04-12 |
0.0690 USDT |
7,000,839.2082 GLMR |
0.0654 USDT |
0.0652 USDT |
0.0654 USDT |
0.0710 USDT |
| 2025-04-11 |
0.0647 USDT |
7,621,338.1771 GLMR |
0.0637 USDT |
0.0633 USDT |
0.0637 USDT |
0.0662 USDT |
| 2025-04-10 |
0.0617 USDT |
12,772,922.4509 GLMR |
0.0623 USDT |
0.0597 USDT |
0.0609 USDT |
0.0632 USDT |
| 2025-04-09 |
0.0586 USDT |
8,843,485.0922 GLMR |
0.0569 USDT |
0.0548 USDT |
0.0566 USDT |
0.0630 USDT |
| 2025-04-08 |
0.0588 USDT |
5,580,460.6831 GLMR |
0.0589 USDT |
0.0552 USDT |
0.0576 USDT |
0.0573 USDT |
| 2025-04-07 |
0.0566 USDT |
18,111,502.8978 GLMR |
0.0588 USDT |
0.0531 USDT |
0.0556 USDT |
0.0583 USDT |
| 2025-04-06 |
0.0643 USDT |
1,871,687.4945 GLMR |
0.0648 USDT |
0.0639 USDT |
0.0644 USDT |
0.0643 USDT |
| 2025-04-05 |
0.0652 USDT |
4,275,555.2125 GLMR |
0.0657 USDT |
0.0642 USDT |
0.0645 USDT |
0.0648 USDT |
| 2025-04-04 |
0.0654 USDT |
5,498,284.6518 GLMR |
0.0653 USDT |
0.0635 USDT |
0.0649 USDT |
0.0659 USDT |
| 2025-04-03 |
0.0681 USDT |
2,934,765.1891 GLMR |
0.0685 USDT |
0.0657 USDT |
0.0662 USDT |
0.0657 USDT |
| 2025-04-02 |
0.0709 USDT |
5,529,729.8763 GLMR |
0.0726 USDT |
0.0692 USDT |
0.0702 USDT |
0.0701 USDT |
| 2025-04-01 |
0.0737 USDT |
4,706,658.3991 GLMR |
0.0734 USDT |
0.0714 USDT |
0.0731 USDT |
0.0726 USDT |