Moonbeam (GLMR) historical data and Live price

moonbeam

Moonbeam

GLMR
$ 0.303439 + 4.622 % 0.00000478 BTC
MARKET CAP
260.114 M
24H VOLUME
8.511 M
CIRC.SUPPLY
857.22 M
MAX SUPPLY
Rank234
1H -1.06 %
24H 4.62 %
7D -29.65 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/17/240.3050.3080.2850.2958,803,072.71252,611,834.92
4/16/240.3020.3090.2870.3058,937,429.97261,389,364.6
4/15/240.3150.3330.2910.30212,809,137.65258,598,042.64
4/14/240.2940.3190.280.31514,834,291.23270,000,093.74
4/13/240.3450.3580.2540.29425,763,437.79251,789,289.89
4/12/240.4340.440.3290.34521,388,501.52295,823,183.71
4/11/240.4410.4490.4280.4347,172,638.11371,349,000.8
4/10/240.4470.450.4210.44110,979,976.56376,069,422.9
4/9/240.480.4860.4450.44713,303,236.85381,106,152.4
4/8/240.4660.4860.4570.4815,675,385.64409,316,378.96
4/7/240.4390.4690.4370.46618,168,173.24397,610,711.18
4/6/240.4180.4430.4160.4399,334,976.09374,356,621.09
4/5/240.4310.4310.4030.4188,874,909.77356,423,820.54
4/4/240.4250.4440.4120.4319,939,326.69367,378,153.1
4/3/240.4170.4440.4010.42512,274,286.81362,181,595.16
4/2/240.4550.4560.4090.41715,816,232.66355,693,562.5
4/1/240.4940.4970.4440.45516,006,318.59388,149,494.55
3/31/240.4850.4970.4840.4949,894,695.44420,975,212.15
3/30/240.4990.5040.4810.48514,068,393.79413,518,824.81
3/29/240.5080.5120.4870.49916,298,093.67425,468,610.76
3/28/240.510.5180.4970.50813,937,952.55432,857,339.29
3/27/240.530.5540.5070.5122,082,927.79434,788,095.77
3/26/240.5420.5630.520.5322,327,955.66451,269,342.46
3/25/240.5270.5560.5250.54219,504,168.22460,651,389.41
3/24/240.4940.5310.4860.52715,564,323.78446,721,441.64
3/23/240.4930.5140.4890.49412,077,817.1418,656,562.42
3/22/240.5150.5320.480.49316,438,313.03417,913,577.12
3/21/240.5310.5420.5020.51517,486,968.97437,002,485.79
3/20/240.4790.5330.4580.53119,696,601.4450,550,974.83
3/19/240.5490.5530.4660.47925,526,009.59406,378,663.59
3/18/240.5920.6050.5390.54921,791,753.63465,169,801.5
3/17/240.5470.6160.5160.59430,409,874.57503,381,133.03
3/16/240.6030.6230.5290.54725,700,001.21463,969,692.42
3/15/240.6370.6490.5440.60339,848,318.69510,749,823.3
3/14/240.6680.6820.6020.63740,866,613.85539,735,031.01
3/13/240.6280.7280.6210.66857,100,998.93565,927,008.81
3/12/240.6850.6940.6020.62855,663,938.11532,045,723.04
3/11/240.540.7140.5190.685125,379,224.87580,265,854.61
3/10/240.5020.5480.4930.5445,849,139.16454,493,896.73
3/9/240.4860.5070.4820.50224,549,617.84422,609,115.1
3/8/240.5120.520.4730.48620,863,683.6408,660,347.33
3/7/240.5020.5180.4920.51220,056,958.87430,963,056.67
3/6/240.4510.5020.430.50224,102,365.16421,868,605.68
3/5/240.4930.5180.3750.45138,250,162.2378,790,810.64
3/4/240.5130.5220.4790.49326,457,659.93413,093,011.84
3/3/240.5080.5220.4680.51323,721,475.49429,887,701.74
3/2/240.4820.5080.4760.50817,423,869.81425,695,195.69
3/1/240.4620.4860.4590.48215,731,583.1403,455,176.26
2/29/240.4520.4930.4480.46322,434,993.1387,304,351.1
2/28/240.4550.470.4140.45223,325,426.94378,374,143.14
2/27/240.4480.4620.4410.45515,605,937.4381,264,106.78
2/26/240.4340.4530.4210.44811,741,568.25374,638,889.96
2/25/240.4390.4420.4290.4349,024,568.25363,234,164.01
2/24/240.4210.4450.4120.4398,590,717.63366,957,269.32
2/23/240.4340.4420.4180.4219,519,674.52352,582,203.18
2/22/240.4320.4530.4190.43410,297,646.17363,213,796.89
2/21/240.450.4530.4140.4329,721,438.8360,717,525.39
2/20/240.470.4740.4310.4514,282,172.65375,699,903.78
2/19/240.4430.4740.4410.4714,330,091.82392,195,672.84
2/18/240.4370.4460.4310.4439,430,268.74369,692,222.07
2/17/240.4390.4420.4160.4378,066,918.32364,300,654
2/16/240.4260.4480.4230.43912,444,158.06365,793,605.6
2/15/240.420.4440.4170.42614,078,734.34354,721,365.03
2/14/240.3970.420.3930.4210,611,607.76349,423,794.56
2/13/240.3890.4050.3850.39710,853,346.03330,410,098.24
2/12/240.3740.390.3620.3897,067,056.28323,977,016.27
2/11/240.380.3850.3720.3746,451,874.92311,047,399.02
2/10/240.3870.3930.3790.386,472,894.5314,731,012.76
2/9/240.3850.3950.3820.3877,985,173.89320,014,713.77
2/8/240.3770.3910.3770.3856,436,586.91318,635,329.63
2/7/240.3660.3840.3630.3777,581,826.55311,717,991.21
2/6/240.3580.3660.3530.3664,939,006.91302,703,663.37
2/5/240.3420.3680.3380.3586,931,063.47295,830,771.11
2/4/240.3470.3490.340.3423,493,592.49283,089,568.16
2/3/240.3550.3570.3470.3473,199,130.74287,149,025.44
2/2/240.3490.3580.3460.3555,204,198.96293,336,454.07
2/1/240.3550.3590.3440.3496,531,433.42288,788,776.5
1/31/240.370.3710.3530.3566,030,192.93293,820,733.87
1/30/240.3870.3870.3690.3716,042,641.78306,162,877.63
1/29/240.3760.3920.3710.3876,525,768.09319,945,438.56
1/28/240.3840.3870.3680.3765,096,466.86310,461,564.23
1/27/240.3770.3870.3740.3846,020,240.22317,017,780.72
1/26/240.3540.3770.350.3776,301,401.98311,209,482.52
1/25/240.3570.3580.3440.3544,821,097.17291,650,939.34
1/24/240.3520.3610.3450.3576,202,609.27294,093,104.95
1/23/240.3530.3590.3270.3528,292,246.13290,125,660.46
1/22/240.3760.3790.3470.3537,332,755.9290,687,790.64
1/21/240.380.3850.3750.3755,029,305.32309,299,265.08
1/20/240.3730.3860.3680.385,552,478.73313,158,498.75
1/19/240.3880.390.3550.3739,453,036.91307,557,880.75