GLMR Coin Values GLMR
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-07-04 | $0.6730000 | $0.6990000 | $0.7010000 | $0.6540000 |
2022-07-05 | $0.6998000 | $0.6997000 | $0.7000000 | $0.6994000 |
2022-07-06 | $0.6740000 | $0.6770000 | $0.6810000 | $0.6550000 |
2022-07-07 | $0.6765000 | $0.6769000 | $0.6769000 | $0.6764000 |
2022-08-02 | $0.7310000 | $0.7090000 | $0.8080000 | $0.6000000 |
2022-08-03 | $0.7090000 | $0.7040000 | $0.7090000 | $0.7040000 |
2022-08-04 | $0.6860000 | $0.7270000 | $0.7330000 | $0.6860000 |
2022-08-05 | $0.7273000 | $0.7305000 | $0.7310000 | $0.7267000 |
2022-08-31 | $0.5190000 | $0.5280000 | $0.5350000 | $0.5140000 |
2022-09-01 | $0.5261000 | $0.5254000 | $0.5262000 | $0.5254000 |
2023-04-30 | $0.3540000 | $0.3450000 | $0.3560000 | $0.3440000 |
2023-05-01 | $0.3450000 | $0.3320000 | $0.3490000 | $0.3270000 |
2023-05-02 | $0.3320000 | $0.3311000 | $0.3320000 | $0.3311000 |
2023-05-03 | $0.3330000 | $0.3350000 | $0.3370000 | $0.3240000 |
2023-05-04 | $0.3350000 | $0.3290000 | $0.3360000 | $0.3260000 |
2023-05-05 | $0.3267000 | $0.3266000 | $0.3267000 | $0.3265000 |
2023-05-07 | $0.3220000 | $0.3220000 | $0.3480000 | $0.3200000 |
2023-05-08 | $0.3204000 | $0.3198000 | $0.3205000 | $0.3194000 |
2023-05-09 | $0.2970000 | $0.2940000 | $0.3290000 | $0.2900000 |
2023-05-10 | $0.2892000 | $0.2892000 | $0.2892000 | $0.2891000 |
2023-06-01 | $0.2790000 | $0.2730000 | $0.2790000 | $0.2730000 |
2023-06-02 | $0.2732000 | $0.2732000 | $0.2733000 | $0.2731000 |
2023-06-04 | $0.2790000 | $0.2900000 | $0.2920000 | $0.2790000 |
2023-06-05 | $0.2900000 | $0.2900000 | $0.2900000 | $0.2900000 |
2023-06-07 | $0.2710000 | $0.2620000 | $0.2710000 | $0.2590000 |
2023-06-08 | $0.2620000 | $0.2610000 | $0.2640000 | $0.2580000 |
2023-06-09 | $0.2610000 | $0.2590000 | $0.2660000 | $0.2550000 |
2023-06-10 | $0.2569000 | $0.2569000 | $0.2569000 | $0.2569000 |
2023-09-22 | $0.1610000 | $0.1620000 | $0.1640000 | $0.1610000 |
2023-09-23 | $0.1620000 | $0.1650000 | $0.1650000 | $0.1610000 |
2023-09-24 | $0.1650000 | $0.1670000 | $0.1710000 | $0.1650000 |
2023-09-25 | $0.1673000 | $0.1671000 | $0.1673000 | $0.1671000 |
2023-09-26 | $0.2440000 | $0.2370000 | $0.2580000 | $0.2220000 |
2023-09-27 | $0.2370000 | $0.2550000 | $0.2780000 | $0.2280000 |
2023-09-28 | $0.2550000 | $0.2460000 | $0.2570000 | $0.2320000 |
2023-09-29 | $0.2460000 | $0.2340000 | $0.2610000 | $0.2330000 |
2023-09-30 | $0.2340000 | $0.2350000 | $0.2370000 | $0.2280000 |
2023-10-01 | $0.2350000 | $0.2380000 | $0.2400000 | $0.2310000 |
2023-10-02 | $0.2380000 | $0.2375000 | $0.2382000 | $0.2374000 |
2023-10-27 | $0.2015000 | $0.1959000 | $0.2015000 | $0.1930000 |
2023-10-28 | $0.1959000 | $0.2019000 | $0.2041000 | $0.1952000 |
2023-10-29 | $0.2019000 | $0.2055000 | $0.2083000 | $0.1991000 |
2023-10-30 | $0.2055000 | $0.2115000 | $0.2433000 | $0.2042000 |
2023-10-31 | $0.2115000 | $0.2052000 | $0.2149000 | $0.1967000 |
2023-11-01 | $0.2052000 | $0.2123000 | $0.2138000 | $0.1946000 |
2023-11-02 | $0.2123000 | $0.2115000 | $0.2190000 | $0.2050000 |
2023-11-03 | $0.2115000 | $0.2108000 | $0.2116000 | $0.2019000 |
2023-11-04 | $0.2108000 | $0.2201000 | $0.2240000 | $0.2094000 |
2023-11-05 | $0.2201000 | $0.2262000 | $0.2306000 | $0.2185000 |
2023-11-06 | $0.2262000 | $0.2331000 | $0.2344000 | $0.2213000 |
2023-11-07 | $0.2331000 | $0.2430000 | $0.2435000 | $0.2240000 |
2023-11-08 | $0.2430000 | $0.2620000 | $0.2694000 | $0.2362000 |
2023-11-09 | $0.2620000 | $0.2756000 | $0.2875000 | $0.2431000 |
2023-11-10 | $0.2756000 | $0.2823000 | $0.2920000 | $0.2670000 |
2023-11-11 | $0.2823000 | $0.2766000 | $0.3032000 | $0.2681000 |
2023-11-12 | $0.2766000 | $0.2792000 | $0.2969000 | $0.2640000 |
2023-11-13 | $0.2792000 | $0.2550000 | $0.2848000 | $0.2544000 |
2023-11-14 | $0.2550000 | $0.2497000 | $0.2584000 | $0.2361000 |
2023-11-15 | $0.2497000 | $0.2627000 | $0.2680000 | $0.2478000 |
2023-11-16 | $0.2627000 | $0.2531000 | $0.2730000 | $0.2488000 |
2023-11-17 | $0.2531000 | $0.2492000 | $0.2924000 | $0.2399000 |
2023-11-18 | $0.2492000 | $0.2442000 | $0.2501000 | $0.2353000 |
2023-11-19 | $0.2442000 | $0.2502000 | $0.2515000 | $0.2379000 |
2023-11-20 | $0.2502000 | $0.2519000 | $0.2580000 | $0.2481000 |
2023-11-21 | $0.2519000 | $0.2261000 | $0.2609000 | $0.2261000 |
2023-11-22 | $0.2261000 | $0.2478000 | $0.2519000 | $0.2261000 |
2023-11-23 | $0.2478000 | $0.2480000 | $0.2520000 | $0.2450000 |
2023-11-24 | $0.2480000 | $0.2646000 | $0.2691000 | $0.2479000 |
2023-11-25 | $0.2646000 | $0.2714000 | $0.2752000 | $0.2634000 |
2023-11-26 | $0.2714000 | $0.2912000 | $0.2935000 | $0.2702000 |
2023-11-27 | $0.2912000 | $0.2648000 | $0.2947000 | $0.2603000 |
2023-11-28 | $0.2648000 | $0.2661000 | $0.2685000 | $0.2569000 |
2023-11-29 | $0.2661000 | $0.2611000 | $0.2831000 | $0.2592000 |
2023-11-30 | $0.2611000 | $0.2725000 | $0.2735000 | $0.2579000 |
2023-12-01 | $0.2725000 | $0.2790000 | $0.2800000 | $0.2699000 |
2023-12-02 | $0.2790000 | $0.2769000 | $0.2820000 | $0.2731000 |
2023-12-03 | $0.2769000 | $0.2749000 | $0.2788000 | $0.2683000 |
2023-12-04 | $0.2749000 | $0.3109000 | $0.3122000 | $0.2715000 |
2023-12-05 | $0.3109000 | $0.3150000 | $0.3209000 | $0.3030000 |
2023-12-06 | $0.3150000 | $0.3109000 | $0.3355000 | $0.2987000 |
2023-12-07 | $0.3109000 | $0.3193000 | $0.3251000 | $0.2986000 |
2023-12-08 | $0.3193000 | $0.3350000 | $0.3390000 | $0.3181000 |
2023-12-09 | $0.3350000 | $0.3360000 | $0.3538000 | $0.3344000 |
2023-12-10 | $0.3360000 | $0.3393000 | $0.3434000 | $0.3231000 |
2023-12-11 | $0.3393000 | $0.3279000 | $0.3406000 | $0.3057000 |
2023-12-12 | $0.3279000 | $0.3409000 | $0.3483000 | $0.3278000 |
2023-12-13 | $0.3409000 | $0.3470000 | $0.3514000 | $0.3159000 |
2023-12-14 | $0.3470000 | $0.3473000 | $0.3563000 | $0.3309000 |
2023-12-15 | $0.3473000 | $0.3179000 | $0.3475000 | $0.3170000 |
2023-12-16 | $0.3179000 | $0.3237000 | $0.3360000 | $0.3130000 |
2023-12-17 | $0.3237000 | $0.3124000 | $0.3271000 | $0.3114000 |
2023-12-18 | $0.3124000 | $0.3251000 | $0.3570000 | $0.3061000 |
2023-12-19 | $0.3251000 | $0.3120000 | $0.3292000 | $0.3100000 |
2023-12-20 | $0.3120000 | $0.3228000 | $0.3270000 | $0.3100000 |
2023-12-21 | $0.3228000 | $0.3681000 | $0.3722000 | $0.3209000 |
2023-12-22 | $0.3681000 | $0.3775000 | $0.3912000 | $0.3581000 |
2023-12-23 | $0.3775000 | $0.5088000 | $0.5459000 | $0.3599000 |
2023-12-24 | $0.5088000 | $0.5498000 | $0.6490000 | $0.4843000 |
2023-12-25 | $0.5498000 | $0.5423000 | $0.5868000 | $0.5108000 |
2023-12-26 | $0.5423000 | $0.5183000 | $0.5754000 | $0.4920000 |
2023-12-27 | $0.5183000 | $0.4862000 | $0.5195000 | $0.4829000 |
2023-12-28 | $0.4862000 | $0.4662000 | $0.4962000 | $0.4494000 |
2023-12-29 | $0.4662000 | $0.4608000 | $0.5040000 | $0.4460000 |
2023-12-30 | $0.4608000 | $0.4580000 | $0.4692000 | $0.4393000 |
2023-12-31 | $0.4580000 | $0.4464000 | $0.4752000 | $0.4348000 |
2024-01-01 | $0.4464000 | $0.4706000 | $0.4747000 | $0.4410000 |
2024-01-02 | $0.4706000 | $0.4713000 | $0.5013000 | $0.4670000 |
2024-01-03 | $0.4713000 | $0.4431000 | $0.4919000 | $0.3443000 |
2024-01-04 | $0.4431000 | $0.4517000 | $0.4615000 | $0.4309000 |
2024-01-05 | $0.4517000 | $0.4171000 | $0.4566000 | $0.3989000 |
2024-01-06 | $0.4171000 | $0.3970000 | $0.4198000 | $0.3836000 |
2024-01-07 | $0.3970000 | $0.3782000 | $0.4115000 | $0.3740000 |
2024-01-08 | $0.3782000 | $0.3781000 | $0.3782000 | $0.3771000 |
2024-01-09 | $0.4082000 | $0.3871000 | $0.4109000 | $0.3698000 |
2024-01-10 | $0.3871000 | $0.4412000 | $0.4491000 | $0.3808000 |
2024-01-11 | $0.4412000 | $0.4380000 | $0.4673000 | $0.4349000 |
2024-01-12 | $0.4380000 | $0.4087000 | $0.4385000 | $0.3973000 |
2024-01-13 | $0.4087000 | $0.4142000 | $0.4285000 | $0.3982000 |
2024-01-14 | $0.4142000 | $0.3914000 | $0.4162000 | $0.3912000 |
2024-01-15 | $0.3914000 | $0.4118000 | $0.4203000 | $0.3913000 |
2024-01-16 | $0.4118000 | $0.4269000 | $0.4736000 | $0.4011000 |
2024-01-17 | $0.4269000 | $0.4072000 | $0.4280000 | $0.4042000 |
2024-01-18 | $0.4072000 | $0.3892000 | $0.4141000 | $0.3800000 |
2024-01-19 | $0.3892000 | $0.3731000 | $0.4041000 | $0.3532000 |
2024-01-20 | $0.3731000 | $0.3804000 | $0.3873000 | $0.3671000 |
2024-01-21 | $0.3804000 | $0.3769000 | $0.3858000 | $0.3760000 |
2024-01-22 | $0.3769000 | $0.3538000 | $0.3778000 | $0.3468000 |
2024-01-23 | $0.3538000 | $0.3529000 | $0.3595000 | $0.3269000 |
2024-01-24 | $0.3529000 | $0.3564000 | $0.3603000 | $0.3455000 |
2024-01-25 | $0.3564000 | $0.3530000 | $0.3582000 | $0.3432000 |
2024-01-26 | $0.3530000 | $0.3761000 | $0.3779000 | $0.3515000 |
2024-01-27 | $0.3761000 | $0.3838000 | $0.3870000 | $0.3749000 |
2024-01-28 | $0.3838000 | $0.3761000 | $0.3907000 | $0.3680000 |
2024-01-29 | $0.3761000 | $0.3870000 | $0.3912000 | $0.3710000 |
2024-01-30 | $0.3870000 | $0.3710000 | $0.3870000 | $0.3698000 |
2024-01-31 | $0.3710000 | $0.3560000 | $0.3711000 | $0.3532000 |
2024-02-01 | $0.3560000 | $0.3486000 | $0.3597000 | $0.3442000 |
2024-02-02 | $0.3486000 | $0.3545000 | $0.3588000 | $0.3473000 |
2024-02-03 | $0.3545000 | $0.3473000 | $0.3570000 | $0.3469000 |
2024-02-04 | $0.3473000 | $0.3429000 | $0.3499000 | $0.3400000 |
2024-02-05 | $0.3429000 | $0.3581000 | $0.3688000 | $0.3380000 |
2024-02-06 | $0.3581000 | $0.3669000 | $0.3684000 | $0.3541000 |
2024-02-07 | $0.3669000 | $0.3770000 | $0.3849000 | $0.3634000 |
2024-02-08 | $0.3770000 | $0.3866000 | $0.3919000 | $0.3770000 |
2024-02-09 | $0.3866000 | $0.3870000 | $0.3951000 | $0.3829000 |
2024-02-10 | $0.3870000 | $0.3802000 | $0.3926000 | $0.3780000 |
2024-02-11 | $0.3802000 | $0.3740000 | $0.3859000 | $0.3726000 |
2024-02-12 | $0.3740000 | $0.3896000 | $0.3900000 | $0.3627000 |
2024-02-13 | $0.3896000 | $0.3972000 | $0.4051000 | $0.3850000 |
2024-02-14 | $0.3972000 | $0.4201000 | $0.4210000 | $0.3922000 |
2024-02-15 | $0.4201000 | $0.4265000 | $0.4460000 | $0.4162000 |
2024-02-16 | $0.4265000 | $0.4269000 | $0.4271000 | $0.4263000 |
2024-02-17 | $0.4399000 | $0.4377000 | $0.4428000 | $0.4160000 |
2024-02-18 | $0.4377000 | $0.4440000 | $0.4469000 | $0.4300000 |
2024-02-19 | $0.4440000 | $0.4691000 | $0.4738000 | $0.4419000 |
2024-02-20 | $0.4691000 | $0.4505000 | $0.4741000 | $0.4339000 |
2024-02-21 | $0.4505000 | $0.4325000 | $0.4508000 | $0.4143000 |
2024-02-22 | $0.4325000 | $0.4354000 | $0.4538000 | $0.4196000 |
2024-02-23 | $0.4354000 | $0.4204000 | $0.4409000 | $0.4178000 |
2024-02-24 | $0.4204000 | $0.4379000 | $0.4447000 | $0.4117000 |
2024-02-25 | $0.4379000 | $0.4331000 | $0.4409000 | $0.4268000 |
2024-02-26 | $0.4331000 | $0.4473000 | $0.4523000 | $0.4202000 |
2024-02-27 | $0.4473000 | $0.4545000 | $0.4628000 | $0.4404000 |
2024-02-28 | $0.4545000 | $0.4514000 | $0.4699000 | $0.4030000 |
2024-02-29 | $0.4520000 | $0.4628000 | $0.4923000 | $0.4480000 |
2024-03-01 | $0.4628000 | $0.4812000 | $0.4852000 | $0.4589000 |
2024-03-02 | $0.4812000 | $0.5076000 | $0.5076000 | $0.4766000 |
2024-03-03 | $0.5077000 | $0.5146000 | $0.5221000 | $0.4623000 |
2024-03-04 | $0.5146000 | $0.4945000 | $0.5229000 | $0.4799000 |
2024-03-05 | $0.4920000 | $0.4520000 | $0.5171000 | $0.3701000 |
2024-03-06 | $0.4520000 | $0.5021000 | $0.5024000 | $0.4330000 |
2024-03-07 | $0.5021000 | $0.5129000 | $0.5181000 | $0.4919000 |
2024-03-08 | $0.5129000 | $0.4859000 | $0.5194000 | $0.4705000 |
2024-03-09 | $0.4859000 | $0.5046000 | $0.5071000 | $0.4821000 |
2024-03-10 | $0.5046000 | $0.5393000 | $0.5542000 | $0.4928000 |
2024-03-11 | $0.5393000 | $0.6857000 | $0.7203000 | $0.5136000 |
2024-03-12 | $0.6857000 | $0.6283000 | $0.6975000 | $0.5958000 |
2024-03-13 | $0.6283000 | $0.6689000 | $0.7279000 | $0.6211000 |
2024-03-14 | $0.6688000 | $0.6368000 | $0.6840000 | $0.5993000 |
2024-03-15 | $0.6368000 | $0.6005000 | $0.6481000 | $0.5402000 |
2024-03-16 | $0.6005000 | $0.5473000 | $0.6239000 | $0.5298000 |
2024-03-17 | $0.5470000 | $0.5919000 | $0.6137000 | $0.5158000 |
2024-03-18 | $0.5919000 | $0.5502000 | $0.6050000 | $0.5401000 |
2024-03-19 | $0.5505000 | $0.4814000 | $0.5507000 | $0.4678000 |
2024-03-20 | $0.4815000 | $0.5296000 | $0.5318000 | $0.4569000 |
2024-03-21 | $0.5304000 | $0.5162000 | $0.6092000 | $0.5049000 |
2024-03-22 | $0.5162000 | $0.4933000 | $0.5330000 | $0.4818000 |
2024-03-23 | $0.4933000 | $0.4935000 | $0.5147000 | $0.4874000 |
2024-03-24 | $0.4935000 | $0.5270000 | $0.5339000 | $0.4863000 |
2024-03-25 | $0.5270000 | $0.5427000 | $0.5541000 | $0.5250000 |
2024-03-26 | $0.5427000 | $0.5301000 | $0.5630000 | $0.5200000 |
2024-03-27 | $0.5301000 | $0.5100000 | $0.5549000 | $0.5074000 |
2024-03-28 | $0.5100000 | $0.5078000 | $0.5188000 | $0.4977000 |
2024-03-29 | $0.5076000 | $0.4999000 | $0.5115000 | $0.4868000 |
2024-03-30 | $0.4999000 | $0.4857000 | $0.5043000 | $0.4810000 |
2024-03-31 | $0.4857000 | $0.4940000 | $0.5481000 | $0.4833000 |
2024-04-01 | $0.4940000 | $0.4568000 | $0.4960000 | $0.4450000 |
2024-04-02 | $0.4568000 | $0.4180000 | $0.4569000 | $0.4079000 |
2024-04-03 | $0.4180000 | $0.4151000 | $0.4180000 | $0.4151000 |