GLMR Coin Values GLMR
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2022-06-24 | $0.6480000 | $0.6860000 | $0.6860000 | $0.6420000 |
2022-06-25 | $0.6820000 | $0.6819000 | $0.6831000 | $0.6805000 |
2022-06-30 | $0.6340000 | $0.6190000 | $0.6340000 | $0.5830000 |
2022-07-01 | $0.6190000 | $0.6440000 | $0.7410000 | $0.6080000 |
2022-07-02 | $0.6440000 | $0.6790000 | $0.7080000 | $0.6270000 |
2022-07-03 | $0.6867000 | $0.6878000 | $0.6881000 | $0.6861000 |
2022-07-04 | $0.6730000 | $0.6990000 | $0.7010000 | $0.6540000 |
2022-07-05 | $0.6990000 | $0.6740000 | $0.7070000 | $0.6560000 |
2022-07-06 | $0.6740000 | $0.6770000 | $0.6810000 | $0.6550000 |
2022-07-07 | $0.6770000 | $0.6890000 | $0.7060000 | $0.6570000 |
2022-07-08 | $0.6890000 | $0.6860000 | $0.7030000 | $0.6650000 |
2022-07-09 | $0.6776000 | $0.6772000 | $0.6796000 | $0.6758000 |
2022-07-12 | $0.5940000 | $0.5770000 | $0.6070000 | $0.5770000 |
2022-07-13 | $0.5785000 | $0.5765000 | $0.5795000 | $0.5761000 |
2022-07-20 | $0.7600000 | $0.7070000 | $0.7980000 | $0.6980000 |
2022-07-21 | $0.7070000 | $0.7050000 | $0.7070000 | $0.7010000 |
2022-07-22 | $0.7290000 | $0.7170000 | $0.7810000 | $0.7110000 |
2022-07-23 | $0.7171000 | $0.7149000 | $0.7181000 | $0.7148000 |
2022-07-24 | $0.7010000 | $0.7290000 | $0.7410000 | $0.6960000 |
2022-07-25 | $0.7290000 | $0.6630000 | $0.7290000 | $0.6630000 |
2022-07-26 | $0.6630000 | $0.6510000 | $0.6630000 | $0.6260000 |
2022-07-27 | $0.6510000 | $0.7120000 | $0.7120000 | $0.6400000 |
2022-07-28 | $0.7048000 | $0.7095000 | $0.7130000 | $0.7029000 |
2022-07-30 | $0.7710000 | $0.8020000 | $0.8810000 | $0.7040000 |
2022-07-31 | $0.8020000 | $0.8000000 | $0.8610000 | $0.7980000 |
2022-08-01 | $0.8000000 | $0.7310000 | $0.8470000 | $0.7120000 |
2022-08-02 | $0.7279000 | $0.7354000 | $0.7357000 | $0.7265000 |
2022-08-03 | $0.7090000 | $0.6860000 | $0.7180000 | $0.6710000 |
2022-08-04 | $0.6860000 | $0.7270000 | $0.7330000 | $0.6860000 |
2022-08-05 | $0.7270000 | $0.7580000 | $0.7830000 | $0.7250000 |
2022-08-06 | $0.7580000 | $0.7690000 | $0.7890000 | $0.7400000 |
2022-08-07 | $0.7690000 | $0.7590000 | $0.7770000 | $0.7420000 |
2022-08-08 | $0.7590000 | $0.7670000 | $0.8060000 | $0.7590000 |
2022-08-09 | $0.7670000 | $0.7160000 | $0.7720000 | $0.6990000 |
2022-08-10 | $0.7132000 | $0.7114000 | $0.7132000 | $0.7107000 |
2022-08-13 | $0.7410000 | $0.7330000 | $0.7730000 | $0.7320000 |
2022-08-14 | $0.7328000 | $0.7328000 | $0.7331000 | $0.7310000 |
2022-08-18 | $0.6720000 | $0.6420000 | $0.6850000 | $0.6420000 |
2022-08-19 | $0.6420000 | $0.6400000 | $0.6420000 | $0.6400000 |
2022-08-20 | $0.6090000 | $0.6090000 | $0.6360000 | $0.5960000 |
2022-08-21 | $0.6090000 | $0.6360000 | $0.6420000 | $0.6090000 |
2022-08-22 | $0.6383000 | $0.6365000 | $0.6385000 | $0.6360000 |
2022-08-23 | $0.6230000 | $0.6170000 | $0.6230000 | $0.5970000 |
2022-08-24 | $0.6170000 | $0.6000000 | $0.6230000 | $0.5930000 |
2022-08-25 | $0.6000000 | $0.6000000 | $0.6120000 | $0.5980000 |
2022-08-26 | $0.6000000 | $0.5460000 | $0.6020000 | $0.5460000 |
2022-08-27 | $0.5460000 | $0.5500000 | $0.5620000 | $0.5380000 |
2022-08-28 | $0.5500000 | $0.5250000 | $0.5560000 | $0.5250000 |
2022-08-29 | $0.5269000 | $0.5287000 | $0.5302000 | $0.5264000 |
2022-09-03 | $0.5380000 | $0.5270000 | $0.5380000 | $0.5210000 |
2022-09-04 | $0.5270000 | $0.5280000 | $0.5280000 | $0.5180000 |
2022-09-05 | $0.5293000 | $0.5282000 | $0.5306000 | $0.5272000 |
2022-09-29 | $0.4530000 | $0.4540000 | $0.4710000 | $0.4450000 |
2022-09-30 | $0.4540000 | $0.4440000 | $0.4580000 | $0.4240000 |
2022-10-01 | $0.4440000 | $0.4700000 | $0.4810000 | $0.4410000 |
2022-10-02 | $0.4699000 | $0.4749000 | $0.4752000 | $0.4695000 |
2022-10-07 | $0.4820000 | $0.4810000 | $0.4860000 | $0.4640000 |
2022-10-08 | $0.4810000 | $0.4900000 | $0.5100000 | $0.4790000 |
2022-10-09 | $0.4931000 | $0.4909000 | $0.4933000 | $0.4887000 |
2022-12-23 | $0.3410000 | $0.3470000 | $0.3520000 | $0.3350000 |
2022-12-24 | $0.3470000 | $0.3360000 | $0.3490000 | $0.3350000 |
2022-12-25 | $0.3360000 | $0.3360000 | $0.3410000 | $0.3320000 |
2022-12-26 | $0.3360000 | $0.3510000 | $0.3550000 | $0.3360000 |
2022-12-27 | $0.3510000 | $0.3460000 | $0.3510000 | $0.3430000 |
2022-12-28 | $0.3460000 | $0.3400000 | $0.3470000 | $0.3360000 |
2022-12-29 | $0.3400000 | $0.3400000 | $0.3470000 | $0.3360000 |
2022-12-30 | $0.3400000 | $0.3360000 | $0.3400000 | $0.3320000 |
2022-12-31 | $0.3360000 | $0.3290000 | $0.3440000 | $0.3280000 |
2023-01-01 | $0.3290000 | $0.3250000 | $0.3300000 | $0.3120000 |
2023-01-02 | $0.3250000 | $0.3310000 | $0.3630000 | $0.3240000 |
2023-01-03 | $0.3310000 | $0.3220000 | $0.3310000 | $0.3180000 |
2023-01-04 | $0.3220000 | $0.3330000 | $0.3330000 | $0.3200000 |
2023-01-05 | $0.3335000 | $0.3338000 | $0.3340000 | $0.3334000 |
2023-01-06 | $0.3180000 | $0.3160000 | $0.3190000 | $0.3000000 |
2023-01-07 | $0.3160000 | $0.3140000 | $0.3240000 | $0.3120000 |
2023-01-08 | $0.3140000 | $0.3140000 | $0.3140000 | $0.3140000 |
2023-01-09 | $0.3290000 | $0.3320000 | $0.3430000 | $0.3280000 |
2023-01-10 | $0.3320000 | $0.3350000 | $0.3420000 | $0.3290000 |
2023-01-11 | $0.3350000 | $0.3440000 | $0.3460000 | $0.3290000 |
2023-01-12 | $0.3440000 | $0.3570000 | $0.3570000 | $0.3340000 |
2023-01-13 | $0.3540000 | $0.3561000 | $0.3561000 | $0.3540000 |
2023-01-14 | $0.3730000 | $0.4130000 | $0.4450000 | $0.3730000 |
2023-01-15 | $0.4130000 | $0.4090000 | $0.4420000 | $0.3890000 |
2023-01-16 | $0.4090000 | $0.3970000 | $0.4510000 | $0.3890000 |
2023-01-17 | $0.3970000 | $0.4040000 | $0.4430000 | $0.3940000 |
2023-01-18 | $0.4040000 | $0.3790000 | $0.4330000 | $0.3770000 |
2023-01-19 | $0.3790000 | $0.3900000 | $0.3940000 | $0.3790000 |
2023-01-20 | $0.3900000 | $0.4150000 | $0.4150000 | $0.3900000 |
2023-01-21 | $0.4131000 | $0.4151000 | $0.4160000 | $0.4120000 |
2023-02-01 | $0.4430000 | $0.4600000 | $0.4650000 | $0.4240000 |
2023-02-02 | $0.4600000 | $0.4640000 | $0.4910000 | $0.4600000 |
2023-02-03 | $0.4640000 | $0.4640000 | $0.4640000 | $0.4640000 |
2023-02-07 | $0.4530000 | $0.4900000 | $0.4920000 | $0.4510000 |
2023-02-08 | $0.4900000 | $0.5040000 | $0.5450000 | $0.4900000 |
2023-02-09 | $0.5040000 | $0.4480000 | $0.5460000 | $0.4400000 |
2023-02-10 | $0.4480000 | $0.4450000 | $0.4650000 | $0.4380000 |
2023-02-11 | $0.4459000 | $0.4436000 | $0.4460000 | $0.4436000 |
2023-02-18 | $0.4730000 | $0.5030000 | $0.5200000 | $0.4730000 |
2023-02-19 | $0.5021000 | $0.5024000 | $0.5032000 | $0.5019000 |
2023-02-20 | $0.4960000 | $0.5440000 | $0.5590000 | $0.4850000 |
2023-02-21 | $0.5440000 | $0.5020000 | $0.5480000 | $0.4890000 |
2023-02-22 | $0.5020000 | $0.5053000 | $0.5058000 | $0.5016000 |
2023-03-02 | $0.4340000 | $0.4330000 | $0.4360000 | $0.4170000 |
2023-03-03 | $0.4335000 | $0.4345000 | $0.4347000 | $0.4335000 |
2023-03-09 | $0.3840000 | $0.3670000 | $0.3890000 | $0.3600000 |
2023-03-10 | $0.3670000 | $0.3580000 | $0.3690000 | $0.3360000 |
2023-03-11 | $0.3575000 | $0.3584000 | $0.3607000 | $0.3572000 |
2023-03-13 | $0.3790000 | $0.4090000 | $0.4650000 | $0.3770000 |
2023-03-14 | $0.4090000 | $0.4240000 | $0.4890000 | $0.3940000 |
2023-03-15 | $0.4263000 | $0.4265000 | $0.4273000 | $0.4260000 |
2023-03-18 | $0.4240000 | $0.4150000 | $0.4630000 | $0.4140000 |
2023-03-19 | $0.4119000 | $0.4129000 | $0.4129000 | $0.4119000 |
2023-03-20 | $0.4270000 | $0.3910000 | $0.4270000 | $0.3900000 |
2023-03-21 | $0.3936000 | $0.3948000 | $0.3949000 | $0.3933000 |
2023-03-24 | $0.3900000 | $0.3760000 | $0.3930000 | $0.3730000 |
2023-03-25 | $0.3760000 | $0.3690000 | $0.3770000 | $0.3660000 |
2023-03-26 | $0.3690000 | $0.3810000 | $0.3810000 | $0.3660000 |
2023-03-27 | $0.3810000 | $0.3630000 | $0.3810000 | $0.3550000 |
2023-03-28 | $0.3630000 | $0.3640000 | $0.3650000 | $0.3520000 |
2023-03-29 | $0.3668000 | $0.3627000 | $0.3671000 | $0.3623000 |
2023-04-02 | $0.3800000 | $0.3710000 | $0.3840000 | $0.3670000 |
2023-04-03 | $0.3710000 | $0.3740000 | $0.3810000 | $0.3610000 |
2023-04-04 | $0.3740000 | $0.3860000 | $0.3890000 | $0.3730000 |
2023-04-05 | $0.3860000 | $0.3900000 | $0.3910000 | $0.3810000 |
2023-04-06 | $0.3900000 | $0.3800000 | $0.3900000 | $0.3780000 |
2023-04-07 | $0.3800000 | $0.3700000 | $0.3800000 | $0.3700000 |
2023-04-08 | $0.3700000 | $0.3720000 | $0.3760000 | $0.3680000 |
2023-04-09 | $0.3720000 | $0.3740000 | $0.3760000 | $0.3630000 |
2023-04-10 | $0.3740000 | $0.3790000 | $0.3790000 | $0.3680000 |
2023-04-11 | $0.3790000 | $0.3780000 | $0.3830000 | $0.3750000 |
2023-04-12 | $0.3780000 | $0.3770000 | $0.3830000 | $0.3680000 |
2023-04-13 | $0.3770000 | $0.3910000 | $0.3930000 | $0.3760000 |
2023-04-14 | $0.3963000 | $0.3962000 | $0.3964000 | $0.3961000 |
2023-04-15 | $0.3940000 | $0.4070000 | $0.4130000 | $0.3840000 |
2023-04-16 | $0.4093000 | $0.4072000 | $0.4093000 | $0.4072000 |
2023-04-18 | $0.4010000 | $0.4050000 | $0.4080000 | $0.3950000 |
2023-04-19 | $0.4050000 | $0.3660000 | $0.4050000 | $0.3650000 |
2023-04-20 | $0.3660000 | $0.3530000 | $0.3720000 | $0.3500000 |
2023-04-21 | $0.3530000 | $0.3660000 | $0.3940000 | $0.3400000 |
2023-04-22 | $0.3660000 | $0.3680000 | $0.3800000 | $0.3570000 |
2023-04-23 | $0.3680000 | $0.3570000 | $0.3680000 | $0.3540000 |
2023-04-24 | $0.3775000 | $0.3562000 | $0.3776000 | $0.3562000 |
2023-04-25 | $0.3540000 | $0.3610000 | $0.3640000 | $0.3460000 |
2023-04-26 | $0.3610000 | $0.3530000 | $0.3690000 | $0.3430000 |
2023-04-27 | $0.3274000 | $0.3261000 | $0.3275000 | $0.3258000 |
2023-04-28 | $0.3550000 | $0.3520000 | $0.3560000 | $0.3460000 |
2023-04-29 | $0.3520000 | $0.3540000 | $0.3560000 | $0.3500000 |
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 | $0.3330000 | $0.3360000 | $0.3290000 |
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 | $0.3290000 | $0.3350000 | $0.3390000 | $0.3280000 |
2023-05-06 | $0.3350000 | $0.3220000 | $0.3360000 | $0.3200000 |
2023-05-07 | $0.3220000 | $0.3220000 | $0.3480000 | $0.3200000 |
2023-05-08 | $0.3220000 | $0.2970000 | $0.3220000 | $0.2870000 |
2023-05-09 | $0.2748000 | $0.2789000 | $0.2791000 | $0.2746000 |
2023-05-15 | $0.2930000 | $0.2940000 | $0.2990000 | $0.2910000 |
2023-05-16 | $0.2940000 | $0.2890000 | $0.2970000 | $0.2870000 |
2023-05-17 | $0.2890000 | $0.2950000 | $0.3020000 | $0.2850000 |
2023-05-18 | $0.2950000 | $0.2940000 | $0.2950000 | $0.2940000 |
2023-05-19 | $0.2890000 | $0.2830000 | $0.2890000 | $0.2820000 |
2023-05-20 | $0.2846000 | $0.2845000 | $0.2847000 | $0.2844000 |
2023-05-24 | $0.2840000 | $0.2710000 | $0.2840000 | $0.2700000 |
2023-05-25 | $0.2710000 | $0.2700000 | $0.2770000 | $0.2670000 |
2023-05-26 | $0.2700000 | $0.2750000 | $0.2810000 | $0.2690000 |
2023-05-27 | $0.2750000 | $0.2790000 | $0.2800000 | $0.2740000 |
2023-05-28 | $0.2790000 | $0.2790000 | $0.2790000 | $0.2790000 |
2023-06-01 | $0.2790000 | $0.2730000 | $0.2790000 | $0.2730000 |
2023-06-02 | $0.2732000 | $0.2729000 | $0.2733000 | $0.2727000 |
2023-06-03 | $0.2740000 | $0.2790000 | $0.2880000 | $0.2740000 |
2023-06-04 | $0.2790000 | $0.2900000 | $0.2920000 | $0.2790000 |
2023-06-05 | $0.2860000 | $0.2865000 | $0.2871000 | $0.2854000 |
2023-06-09 | $0.2610000 | $0.2590000 | $0.2660000 | $0.2550000 |
2023-06-10 | $0.2590000 | $0.2280000 | $0.2600000 | $0.2140000 |
2023-06-11 | $0.2280000 | $0.2262000 | $0.2281000 | $0.2261000 |
2023-06-12 | $0.2260000 | $0.2200000 | $0.2280000 | $0.2200000 |
2023-06-13 | $0.2217000 | $0.2220000 | $0.2220000 | $0.2208000 |
2023-06-16 | $0.2130000 | $0.2170000 | $0.2180000 | $0.2090000 |
2023-06-17 | $0.2170000 | $0.2310000 | $0.2340000 | $0.2150000 |
2023-06-18 | $0.2310000 | $0.2600000 | $0.3040000 | $0.2310000 |
2023-06-19 | $0.2607000 | $0.2614000 | $0.2615000 | $0.2605000 |
2023-06-21 | $0.2580000 | $0.2700000 | $0.2700000 | $0.2560000 |
2023-06-22 | $0.2685000 | $0.2677000 | $0.2686000 | $0.2675000 |