GLMR Historical USD Price
Daily close · Feb 3, 2022 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-07 | $0.45124213 | $0.48462277 | $0.45052378 | $0.48048253 | $14.50M |
| 2023-02-06 | $0.46164853 | $0.46821826 | $0.44999796 | $0.45163196 | $11.32M |
| 2023-02-05 | $0.48402682 | $0.49306117 | $0.45072427 | $0.4618086 | $13.18M |
| 2023-02-04 | $0.4928073 | $0.49472261 | $0.47586899 | $0.48410735 | $11.21M |
| 2023-02-03 | $0.46029258 | $0.4970106 | $0.45806128 | $0.49312775 | $17.54M |
| 2023-02-02 | $0.46179975 | $0.4898886 | $0.45995072 | $0.46003362 | $15.55M |
| 2023-02-01 | $0.44357298 | $0.46446328 | $0.42408483 | $0.46154353 | $12.19M |
| 2023-01-31 | $0.44146646 | $0.44961083 | $0.43406853 | $0.44377472 | $9.06M |
| 2023-01-30 | $0.4834105 | $0.48491567 | $0.42928001 | $0.4416216 | $12.24M |
| 2023-01-29 | $0.46237404 | $0.48580053 | $0.45696149 | $0.48381166 | $12.24M |
| 2023-01-28 | $0.48370837 | $0.48855301 | $0.45739392 | $0.46150789 | $8.92M |
| 2023-01-27 | $0.47814152 | $0.49032694 | $0.46439216 | $0.48384401 | $10.77M |
| 2023-01-26 | $0.46328148 | $0.47851443 | $0.45779434 | $0.47659097 | $11.15M |
| 2023-01-25 | $0.44757856 | $0.47999291 | $0.43669944 | $0.46364247 | $12.44M |
| 2023-01-24 | $0.47878924 | $0.48505665 | $0.44483316 | $0.44678186 | $11.64M |
| 2023-01-23 | $0.44925536 | $0.50386899 | $0.44895343 | $0.47844329 | $19.37M |
| 2023-01-22 | $0.42707965 | $0.47520606 | $0.41963142 | $0.44924658 | $17.95M |
| 2023-01-21 | $0.41376871 | $0.44555281 | $0.41135453 | $0.42700731 | $13.09M |
| 2023-01-20 | $0.39325836 | $0.41479631 | $0.38810606 | $0.41375733 | $10.29M |
| 2023-01-19 | $0.37805126 | $0.39362448 | $0.37805126 | $0.39334375 | $8.44M |
| 2023-01-18 | $0.4035835 | $0.4212985 | $0.37639776 | $0.37831958 | $12.23M |
| 2023-01-17 | $0.39731037 | $0.41355047 | $0.39180393 | $0.40412206 | $11.03M |
| 2023-01-16 | $0.40632879 | $0.41604817 | $0.38629592 | $0.39716725 | $14.71M |
| 2023-01-15 | $0.39925908 | $0.44019911 | $0.38982412 | $0.40609965 | $16.51M |
| 2023-01-14 | $0.37120748 | $0.41130087 | $0.37120748 | $0.39954511 | $14.48M |
| 2023-01-13 | $0.35503642 | $0.37647867 | $0.35401656 | $0.37141176 | $10.70M |
| 2023-01-12 | $0.3436626 | $0.35582784 | $0.33882192 | $0.35516788 | $13.80M |
| 2023-01-11 | $0.33547478 | $0.34408957 | $0.32855424 | $0.34331268 | $9.00M |
| 2023-01-10 | $0.3328868 | $0.34127375 | $0.3294157 | $0.336035 | $8.19M |
| 2023-01-09 | $0.3277713 | $0.34586599 | $0.32629985 | $0.33275711 | $9.27M |