Identifier on Huobi: glmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.0818 USDT |
31,621,316.5842 GLMR |
0.0835 USDT |
0.0796 USDT |
0.0812 USDT |
0.0831 USDT |
| 2025-07-21 |
0.0836 USDT |
7,954,206.7446 GLMR |
0.0828 USDT |
0.0814 USDT |
0.0826 USDT |
0.0841 USDT |
| 2025-07-20 |
0.0816 USDT |
14,364,068.5348 GLMR |
0.0803 USDT |
0.0796 USDT |
0.0803 USDT |
0.0833 USDT |
| 2025-07-19 |
0.0784 USDT |
15,906,006.8571 GLMR |
0.0780 USDT |
0.0767 USDT |
0.0776 USDT |
0.0776 USDT |
| 2025-07-18 |
0.0803 USDT |
15,894,879.5615 GLMR |
0.0790 USDT |
0.0783 USDT |
0.0796 USDT |
0.0799 USDT |
| 2025-07-17 |
0.0783 USDT |
21,817,589.4734 GLMR |
0.0770 USDT |
0.0762 USDT |
0.0773 USDT |
0.0790 USDT |
| 2025-07-16 |
0.0769 USDT |
19,526,894.1898 GLMR |
0.0752 USDT |
0.0740 USDT |
0.0751 USDT |
0.0781 USDT |
| 2025-07-15 |
0.0736 USDT |
18,129,838.3909 GLMR |
0.0745 USDT |
0.0722 USDT |
0.0734 USDT |
0.0742 USDT |
| 2025-07-14 |
0.0761 USDT |
15,557,393.2428 GLMR |
0.0777 USDT |
0.0739 USDT |
0.0747 USDT |
0.0745 USDT |
| 2025-07-13 |
0.0752 USDT |
12,920,197.5810 GLMR |
0.0731 USDT |
0.0728 USDT |
0.0733 USDT |
0.0769 USDT |
| 2025-07-12 |
0.0740 USDT |
13,847,114.6833 GLMR |
0.0728 USDT |
0.0717 USDT |
0.0730 USDT |
0.0735 USDT |
| 2025-07-11 |
0.0746 USDT |
20,597,828.3877 GLMR |
0.0731 USDT |
0.0716 USDT |
0.0731 USDT |
0.0747 USDT |
| 2025-07-10 |
0.0696 USDT |
18,889,134.8769 GLMR |
0.0676 USDT |
0.0672 USDT |
0.0678 USDT |
0.0727 USDT |
| 2025-07-09 |
0.0656 USDT |
6,356,646.3929 GLMR |
0.0654 USDT |
0.0644 USDT |
0.0649 USDT |
0.0669 USDT |
| 2025-07-08 |
0.0643 USDT |
13,090,437.1691 GLMR |
0.0635 USDT |
0.0630 USDT |
0.0633 USDT |
0.0654 USDT |
| 2025-07-07 |
0.0626 USDT |
10,065,868.1077 GLMR |
0.0624 USDT |
0.0621 USDT |
0.0624 USDT |
0.0627 USDT |
| 2025-07-06 |
0.0617 USDT |
7,167,372.1021 GLMR |
0.0614 USDT |
0.0607 USDT |
0.0610 USDT |
0.0624 USDT |
| 2025-07-05 |
0.0616 USDT |
3,805,423.9735 GLMR |
0.0611 USDT |
0.0610 USDT |
0.0617 USDT |
0.0616 USDT |
| 2025-07-04 |
0.0624 USDT |
14,423,240.6407 GLMR |
0.0645 USDT |
0.0607 USDT |
0.0612 USDT |
0.0611 USDT |
| 2025-07-03 |
0.0655 USDT |
10,250,021.8598 GLMR |
0.0650 USDT |
0.0641 USDT |
0.0650 USDT |
0.0646 USDT |
| 2025-07-02 |
0.0636 USDT |
16,971,586.1703 GLMR |
0.0605 USDT |
0.0604 USDT |
0.0607 USDT |
0.0651 USDT |
| 2025-07-01 |
0.0621 USDT |
8,777,530.1240 GLMR |
0.0636 USDT |
0.0611 USDT |
0.0615 USDT |
0.0615 USDT |
| 2025-06-30 |
0.0635 USDT |
14,868,847.4387 GLMR |
0.0650 USDT |
0.0623 USDT |
0.0631 USDT |
0.0636 USDT |
| 2025-06-29 |
0.0637 USDT |
5,810,591.1658 GLMR |
0.0641 USDT |
0.0632 USDT |
0.0634 USDT |
0.0635 USDT |
| 2025-06-28 |
0.0623 USDT |
3,490,732.6528 GLMR |
0.0625 USDT |
0.0620 USDT |
0.0623 USDT |
0.0624 USDT |
| 2025-06-27 |
0.0620 USDT |
9,835,328.1517 GLMR |
0.0611 USDT |
0.0610 USDT |
0.0617 USDT |
0.0622 USDT |
| 2025-06-26 |
0.0632 USDT |
16,620,180.4912 GLMR |
0.0640 USDT |
0.0612 USDT |
0.0619 USDT |
0.0617 USDT |
| 2025-06-25 |
0.0659 USDT |
6,665,518.4855 GLMR |
0.0662 USDT |
0.0648 USDT |
0.0652 USDT |
0.0654 USDT |
| 2025-06-24 |
0.0670 USDT |
16,332,174.3329 GLMR |
0.0669 USDT |
0.0656 USDT |
0.0662 USDT |
0.0662 USDT |
| 2025-06-23 |
0.0613 USDT |
12,655,398.8689 GLMR |
0.0601 USDT |
0.0598 USDT |
0.0606 USDT |
0.0615 USDT |
| 2025-06-22 |
0.0624 USDT |
11,855,980.7526 GLMR |
0.0635 USDT |
0.0607 USDT |
0.0615 USDT |
0.0615 USDT |
| 2025-06-21 |
0.0669 USDT |
4,014,213.7393 GLMR |
0.0663 USDT |
0.0662 USDT |
0.0665 USDT |
0.0669 USDT |
| 2025-06-20 |
0.0691 USDT |
110,679.4306 GLMR |
0.0690 USDT |
0.0689 USDT |
0.0694 USDT |
0.0694 USDT |
| 2025-06-19 |
0.0688 USDT |
5,068,532.0565 GLMR |
0.0685 USDT |
0.0683 USDT |
0.0690 USDT |
0.0690 USDT |
| 2025-06-18 |
0.0690 USDT |
11,382,404.2161 GLMR |
0.0698 USDT |
0.0677 USDT |
0.0694 USDT |
0.0685 USDT |
| 2025-06-17 |
0.0738 USDT |
8,688,062.9677 GLMR |
0.0747 USDT |
0.0717 USDT |
0.0725 USDT |
0.0720 USDT |
| 2025-06-16 |
0.0754 USDT |
8,117,102.7799 GLMR |
0.0739 USDT |
0.0735 USDT |
0.0744 USDT |
0.0767 USDT |
| 2025-06-15 |
0.0730 USDT |
6,400,294.5562 GLMR |
0.0723 USDT |
0.0720 USDT |
0.0725 USDT |
0.0736 USDT |
| 2025-06-14 |
0.0739 USDT |
3,694,024.0412 GLMR |
0.0744 USDT |
0.0734 USDT |
0.0739 USDT |
0.0739 USDT |
| 2025-06-13 |
0.0741 USDT |
15,707,594.2400 GLMR |
0.0731 USDT |
0.0730 USDT |
0.0740 USDT |
0.0744 USDT |
| 2025-06-12 |
0.0828 USDT |
3,490,467.2381 GLMR |
0.0832 USDT |
0.0820 USDT |
0.0830 USDT |
0.0823 USDT |
| 2025-06-11 |
0.0869 USDT |
6,820,070.8522 GLMR |
0.0874 USDT |
0.0864 USDT |
0.0869 USDT |
0.0873 USDT |
| 2025-06-10 |
0.0876 USDT |
30,392,193.9963 GLMR |
0.0877 USDT |
0.0860 USDT |
0.0871 USDT |
0.0874 USDT |
| 2025-06-09 |
0.0847 USDT |
31,814,197.6255 GLMR |
0.0863 USDT |
0.0825 USDT |
0.0836 USDT |
0.0852 USDT |
| 2025-06-08 |
0.0846 USDT |
24,637,150.6746 GLMR |
0.0780 USDT |
0.0779 USDT |
0.0796 USDT |
0.0877 USDT |
| 2025-06-07 |
0.0768 USDT |
9,875,586.5300 GLMR |
0.0757 USDT |
0.0754 USDT |
0.0760 USDT |
0.0775 USDT |
| 2025-06-06 |
0.0749 USDT |
13,104,731.6104 GLMR |
0.0735 USDT |
0.0732 USDT |
0.0752 USDT |
0.0756 USDT |
| 2025-06-05 |
0.0769 USDT |
10,705,895.0854 GLMR |
0.0765 USDT |
0.0761 USDT |
0.0768 USDT |
0.0775 USDT |
| 2025-06-04 |
0.0783 USDT |
17,622,124.5304 GLMR |
0.0798 USDT |
0.0762 USDT |
0.0770 USDT |
0.0765 USDT |
| 2025-06-03 |
0.0798 USDT |
14,863,279.3963 GLMR |
0.0797 USDT |
0.0788 USDT |
0.0800 USDT |
0.0796 USDT |