Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Moonbeam Tether logo
GLMRUSDT
Moonbeam Tether
—
0.0088 $
-0.000200 (%-2.22)
Day Low₺0.0087
Day High₺0.009
Bid0.0088
Ask0.0089

Market Data

Spot Rate
B:0.0088
A:0.0089
Circulating Supply
1,179,638,088
Market Cap
$10.96M
Overview
Technicals
Comments
Archive

GLMRUSDT: Moonbeam Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.2889
CLOSE 0.2883

Low

LOW 0.1287

High

HIGH 0.7292
DATEOPENHIGHLOWCLOSE
01/01/20240.44660.47250.43970.471
01/02/20240.4710.50210.46510.4714
01/03/20240.47130.49180.32730.4427
01/04/20240.44240.46130.42690.4506
01/05/20240.45070.45510.39760.4163
01/06/20240.41630.41710.38020.3971
01/07/20240.39680.41220.37240.3771
01/08/20240.3770.410.34450.4085
01/09/20240.40820.410.36840.3875
01/10/20240.38750.44980.3780.4426
01/11/20240.44240.46850.4290.4373
01/12/20240.43740.43860.39490.4081
01/13/20240.40820.430.39690.4144
01/14/20240.41430.41610.3910.3925
01/15/20240.39260.4210.39160.4113
01/16/20240.41130.42970.40020.4259
01/17/20240.42580.42790.40240.4087
01/18/20240.40870.41490.37930.3892
01/19/20240.38910.39130.35370.3742
01/20/20240.37420.38690.36760.3807
01/21/20240.38030.38590.37520.3764
01/22/20240.37650.37990.34510.3532
01/23/20240.35310.35990.32620.3523
01/24/20240.35230.36170.34540.3573
01/25/20240.35720.35850.34360.3539
01/26/20240.35370.37770.350.3765
01/27/20240.37650.38710.37370.3837
01/28/20240.38370.38740.36690.3765
01/29/20240.37650.39250.37080.3871
01/30/20240.38710.38750.36850.3709
01/31/20240.37090.3720.35220.3557
02/01/20240.35580.35970.34350.3494
02/02/20240.34970.35890.34540.3553
02/03/20240.35530.3570.34620.3477
02/04/20240.34770.350.33980.3424
02/05/20240.34230.3690.33750.3586
02/06/20240.35830.36740.35270.3661
02/07/20240.36660.38470.36270.3768
02/08/20240.37690.3920.37680.3854
02/09/20240.38550.39550.37640.3869
02/10/20240.3870.3960.37780.3798
02/11/20240.380.38750.36970.3738
02/12/20240.37390.38960.36030.3891
02/13/20240.38920.40540.38240.3971
02/14/20240.39730.42090.39220.4198
02/15/20240.420.44750.41510.426
02/16/20240.4260.44920.42210.4394
02/17/20240.43960.44220.4140.4371
02/18/20240.43710.44660.42940.4434
02/19/20240.44350.4750.43820.4703
02/20/20240.47040.4750.42760.45
02/21/20240.44990.45330.41250.433
02/22/20240.4330.45350.41850.4347
02/23/20240.43480.44210.41660.4214
02/24/20240.42160.44590.41090.4386
02/25/20240.43860.44270.4280.434
02/26/20240.4340.45290.42040.4477
02/27/20240.44770.46260.43910.456
02/28/20240.4560.47210.40040.4514
02/29/20240.45140.49460.4470.4632
03/01/20240.4630.48620.45750.4811
03/02/20240.4810.50910.47320.5087
03/03/20240.50880.52260.45530.513
03/04/20240.51320.52360.47620.492
03/05/20240.49190.520.3650.451
03/06/20240.45110.50270.42980.5012
03/07/20240.50120.520.49040.5117
03/08/20240.51170.520.46330.4848
03/09/20240.48470.50990.48010.5022
03/10/20240.50220.570.4820.5394
03/11/20240.53950.71960.50790.6843
03/12/20240.68450.69940.5940.6285
03/13/20240.62850.72920.61530.6691
03/14/20240.66910.68890.59560.6372
03/15/20240.63730.64990.5350.6026
03/16/20240.60310.62440.52850.5473
03/17/20240.54720.61980.51320.5926
03/18/20240.59260.60690.53860.549
03/19/20240.54870.55330.4660.4791
03/20/20240.4790.53390.45610.5308
03/21/20240.53090.54220.50180.5159
03/22/20240.5160.53330.47930.4941
03/23/20240.49420.51480.48750.4934
03/24/20240.49340.5330.48570.527
03/25/20240.52730.56340.52340.5416
03/26/20240.54160.56340.51980.5299
03/27/20240.52970.55520.50640.5103
03/28/20240.51030.51850.49670.5081
03/29/20240.50820.51260.48550.4994
03/30/20240.49920.5220.48050.4845
03/31/20240.48470.49690.48290.4944
04/01/20240.49420.49690.44310.4553
04/02/20240.45510.45610.40790.4179
04/03/20240.4180.4440.40020.4238
04/04/20240.42380.4440.41180.4309
04/05/20240.43080.43090.40180.4175
04/06/20240.41760.44280.4150.4385
04/07/20240.43840.480.43640.4679
04/08/20240.46810.48740.45670.4795
04/09/20240.47940.48720.44440.4469
04/10/20240.44690.45060.4160.4404
04/11/20240.44070.4490.4270.4333
04/12/20240.43330.44080.3230.345
04/13/20240.3450.35840.23780.293
04/14/20240.2930.31960.2790.3154
04/15/20240.3150.33290.2890.3018
04/16/20240.30180.30940.28630.3052
04/17/20240.30520.30780.28330.2946
04/18/20240.29470.30940.28750.3048
04/19/20240.30480.31870.2810.3094
04/20/20240.30960.33790.30480.3357
04/21/20240.33550.33960.3210.3293
04/22/20240.32970.350.32720.343
04/23/20240.34280.35370.33430.3453
04/24/20240.3450.35760.32070.3245
04/25/20240.32480.33170.31260.325
04/26/20240.32510.32610.31060.3128
04/27/20240.31290.31620.29880.3116
04/28/20240.31170.32110.29760.3
04/29/20240.30.30320.28820.2984
04/30/20240.29840.30210.26550.2806
05/01/20240.28070.29780.26190.289
05/02/20240.2890.30270.27870.2964
05/03/20240.29640.30990.28540.3065
05/04/20240.30660.30970.30080.3037
05/05/20240.30380.31490.29520.3096
05/06/20240.30950.32130.29590.2979
05/07/20240.2980.30480.28720.2879
05/08/20240.28770.29740.27980.2881
05/09/20240.28810.30530.28210.2982
05/10/20240.29830.30610.27910.2837
05/11/20240.28370.28990.27940.2809
05/12/20240.28090.28380.27380.276
05/13/20240.2760.28570.26370.272
05/14/20240.27210.27520.2560.2573
05/15/20240.25730.27620.24250.2718
05/16/20240.27170.27750.25640.2621
05/17/20240.26240.28420.26090.2737
05/18/20240.27360.2770.2680.2745
05/19/20240.27440.280.25550.2609
05/20/20240.26080.29730.25640.288
05/21/20240.28810.29950.28380.2969
05/22/20240.29680.3260.29060.2961
05/23/20240.29630.30820.27150.282
05/24/20240.2820.30940.27580.3038
05/25/20240.30390.3190.29810.3019
05/26/20240.30170.30720.29510.3061
05/27/20240.30630.31520.30010.3098
05/28/20240.30980.31350.2960.3083
05/29/20240.30810.31090.2930.2944
05/30/20240.29440.32680.28370.2934
05/31/20240.29350.31460.2890.3032
06/01/20240.30290.30850.29910.301
06/02/20240.30110.31410.29360.2998
06/03/20240.29980.32220.29710.3057
06/04/20240.30550.33540.30320.3284
06/05/20240.32810.34270.32090.3322
06/06/20240.33210.36280.3220.348
06/07/20240.3480.34980.2980.313
06/08/20240.31280.31740.28880.2896
06/09/20240.28940.2950.28620.2922
06/10/20240.29230.30.27980.2863
06/11/20240.28630.29830.26830.271
06/12/20240.27070.29070.26470.2792
06/13/20240.27940.28030.26510.2671
06/14/20240.26710.27490.24190.2522
06/15/20240.25230.25750.24670.2527
06/16/20240.25270.26280.24990.2609
06/17/20240.26070.26370.22550.2316
06/18/20240.23160.23290.20720.2155
06/19/20240.21530.23390.21320.2219
06/20/20240.22170.23190.20640.2095
06/21/20240.20930.21570.19910.1991
06/22/20240.19940.20220.19130.1935
06/23/20240.19350.19990.18820.1894
06/24/20240.18940.20440.18350.204
06/25/20240.2040.21670.20240.2103
06/26/20240.21040.21220.19760.2011
06/27/20240.20110.26320.19960.2316
06/28/20240.23150.25970.21210.2129
06/29/20240.21290.21830.21160.2162
06/30/20240.2160.230.21590.2248
07/01/20240.2250.23590.22420.2297
07/02/20240.22960.23030.22090.2255
07/03/20240.22560.22610.20550.2098
07/04/20240.20970.21110.18770.19
07/05/20240.18980.19340.17010.1849
07/06/20240.18490.20510.18070.2013
07/07/20240.2010.20350.18840.1897
07/08/20240.18990.20540.18210.1924
07/09/20240.19240.19960.18950.1948
07/10/20240.19480.20580.19150.1959
07/11/20240.19580.20170.18690.1891
07/12/20240.18890.1990.18680.1958
07/13/20240.19570.20410.19430.2008
07/14/20240.20070.23110.20040.2149
07/15/20240.21480.22190.21040.2217
07/16/20240.22180.2250.20680.219
07/17/20240.21910.22680.21590.2176
07/18/20240.21780.22250.20710.2176
07/19/20240.21760.22640.21230.224
07/20/20240.22410.22540.21880.2247
07/21/20240.22480.22690.2150.2229
07/22/20240.2230.22370.20940.2099
07/23/20240.21010.21690.19980.2037
07/24/20240.2040.20680.19230.1947
07/25/20240.19460.20330.18850.1965
07/26/20240.19640.20690.1960.2033
07/27/20240.20330.20850.19960.2027
07/28/20240.20290.20430.1950.1963
07/29/20240.19610.20480.1950.1983
07/30/20240.1980.20010.19020.1925
07/31/20240.19250.19510.18670.1891
08/01/20240.1890.19420.17380.1907
08/02/20240.19060.19270.17470.177
08/03/20240.1770.18110.16490.1715
08/04/20240.17150.17490.160.1613
08/05/20240.16110.16380.12870.1469
08/06/20240.14670.1630.14650.1577
08/07/20240.15770.1630.15260.1553
08/08/20240.15540.17850.15220.1682
08/09/20240.16820.17240.16110.1663
08/10/20240.16620.17090.16090.166
08/11/20240.16620.17260.15490.1557
08/12/20240.15560.1680.15340.162
08/13/20240.16190.1630.15530.162
08/14/20240.16190.16210.15310.1556
08/15/20240.15540.15810.14640.1486
08/16/20240.14850.15230.14510.1492
08/17/20240.14940.15110.14630.1511
08/18/20240.15090.16530.14980.1585
08/19/20240.15830.16470.15570.1636
08/20/20240.16360.1740.16260.1683
08/21/20240.16830.18480.16310.1806
08/22/20240.18060.1850.1730.1761
08/23/20240.17620.18820.17440.1847
08/24/20240.18490.19440.18280.1885
08/25/20240.18840.18850.17790.1822
08/26/20240.18220.18380.16760.1693
08/27/20240.16940.19970.16630.1729
08/28/20240.17240.18040.160.1636
08/29/20240.16340.17630.16320.1675
08/30/20240.16730.16930.15690.1641
08/31/20240.16390.16480.15970.1608
09/01/20240.16110.16110.15350.1551
09/02/20240.1550.16430.15420.1632
09/03/20240.16320.16530.15490.1549
09/04/20240.15490.16310.14750.1598
09/05/20240.15970.16080.15030.1523
09/06/20240.15230.1570.14170.1466
09/07/20240.14660.15180.14650.1491
09/08/20240.14910.15660.14740.1556
09/09/20240.15540.16150.15330.1594
09/10/20240.15960.16150.15760.1599
09/11/20240.15990.16630.15320.1608
09/12/20240.16080.18230.16060.1695
09/13/20240.16970.17990.16420.1752
09/14/20240.17530.17570.16830.1711
09/15/20240.1710.17790.16230.1633
09/16/20240.16330.16580.15710.1589
09/17/20240.15890.16880.15750.1641
09/18/20240.16410.16920.15830.1689
09/19/20240.1690.17880.16750.1749
09/20/20240.17510.1840.17420.1801
09/21/20240.18040.18830.17550.1867
09/22/20240.18630.18770.17420.1775
09/23/20240.17730.18360.17410.1803
09/24/20240.18050.18730.17760.1863
09/25/20240.18630.19160.18320.1843
09/26/20240.18430.19480.18240.1906
09/27/20240.19050.19730.18970.1953
09/28/20240.19530.19960.18920.1913
09/29/20240.19120.1940.18670.1887
09/30/20240.18840.18870.17610.1776
10/01/20240.17770.18480.15920.1654
10/02/20240.16540.16980.1580.1618
10/03/20240.16160.16480.15420.1584
10/04/20240.15840.16510.15680.1623
10/05/20240.16230.16430.15790.1603
10/06/20240.16040.16890.15940.1668
10/07/20240.16680.17180.16410.1648
10/08/20240.16480.1670.1620.1634
10/09/20240.16340.1660.15760.1602
10/10/20240.16020.16190.15530.1594
10/11/20240.15920.16640.15910.1643
10/12/20240.16430.17060.1640.1672
10/13/20240.16720.16840.16090.1641
10/14/20240.16410.1740.1620.1738
10/15/20240.17380.17780.16890.1722
10/16/20240.17210.17280.16710.168
10/17/20240.16790.16830.15870.1607
10/18/20240.16070.16590.15980.1651
10/19/20240.16520.17020.16440.167
10/20/20240.16690.17670.16490.1735
10/21/20240.17350.17530.16730.1695
10/22/20240.16950.17130.16210.169
10/23/20240.16910.16950.15930.1642
10/24/20240.16410.16770.16110.1677
10/25/20240.16770.16810.15160.1565
10/26/20240.15630.1650.15370.1585
10/27/20240.15850.1630.15550.1614
10/28/20240.16150.16560.15880.1645
10/29/20240.16450.16770.1580.1655
10/30/20240.16550.16640.16160.1632
10/31/20240.16330.16350.1510.1537
11/01/20240.15350.1570.150.152
11/02/20240.15210.18050.14780.1695
11/03/20240.16960.17630.14870.1542
11/04/20240.15390.15790.14680.15
11/05/20240.150.1570.14910.1526
11/06/20240.15270.16710.15250.1659
11/07/20240.1660.16980.16310.1671
11/08/20240.16720.19740.16440.1784
11/09/20240.17850.18220.17030.1814
11/10/20240.18150.19530.1790.1884
11/11/20240.18850.19960.18180.1981
11/12/20240.19830.20070.18070.1861
11/13/20240.18620.18960.170.1754
11/14/20240.17540.1830.16340.1659
11/15/20240.16560.17710.16330.1759
11/16/20240.17620.1950.17480.1919
11/17/20240.19210.280.18430.2223
11/18/20240.22250.24960.21150.2242
11/19/20240.22420.22420.20580.2113
11/20/20240.21120.23350.20240.2147
11/21/20240.21460.22320.20640.2188
11/22/20240.21880.24930.21810.2474
11/23/20240.24750.31790.2440.2822
11/24/20240.28210.32760.25380.278
11/25/20240.27780.28380.2560.2612
11/26/20240.26130.27140.23990.268
11/27/20240.26750.28760.2610.2831
11/28/20240.28330.30710.27260.3047
11/29/20240.30430.30890.28910.3084
11/30/20240.30820.31690.29590.3125
12/01/20240.31230.32980.3080.3275
12/02/20240.32760.34790.2830.3431
12/03/20240.34370.37340.31010.3654
12/04/20240.36550.43040.35620.3778
12/05/20240.37790.39750.35380.3644
12/06/20240.36430.3930.35390.3877
12/07/20240.38790.39490.3750.387
12/08/20240.38680.39310.37180.3847
12/09/20240.38490.38490.280.3142
12/10/20240.31440.32830.28260.3114
12/11/20240.31130.33860.30020.3321
12/12/20240.33220.34840.32470.3285
12/13/20240.32860.33320.31590.3242
12/14/20240.32420.32690.29680.3029
12/15/20240.30270.31870.29030.3152
12/16/20240.3150.3190.29510.3009
12/17/20240.30060.30360.28070.2831
12/18/20240.28280.28530.25470.2578
12/19/20240.25780.26710.22460.2327
12/20/20240.23270.24730.2010.2454
12/21/20240.24540.26160.22860.2321
12/22/20240.23230.24140.22180.2299
12/23/20240.22970.26210.22380.2528
12/24/20240.25290.26830.24560.2659
12/25/20240.26590.2810.25990.2721
12/26/20240.27190.27310.24390.2458
12/27/20240.24590.2760.24430.26
12/28/20240.260.3240.25780.2793
12/29/20240.27920.2810.25750.26
12/30/20240.260.27010.24240.2535
12/31/20240.25350.26640.24660.2472