Moonbeam (GLMR) historical data and Live price

Moonbeam

GLMR

$ 0.324164 + 0.571 %

0.00000503 BTC

MARKET CAP
278.114 M

24H VOLUME
6.87 M

CIRC.SUPPLY
857.943 M

MAX SUPPLY

GLMR

USD

Rank236

1H 0.30 %

24H 0.57 %

7D 9.32 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.325	0.332	0.313	0.325	7,090,092.18	278,892,405.51
4/24/24	0.345	0.357	0.321	0.325	8,691,963.89	278,455,478.12
4/23/24	0.343	0.351	0.335	0.345	6,656,059.93	296,027,383.01
4/22/24	0.33	0.347	0.328	0.343	7,542,527.75	293,927,218.39
4/21/24	0.335	0.34	0.322	0.33	5,728,437.27	282,681,520.38
4/20/24	0.309	0.338	0.305	0.335	5,932,940.93	287,581,413.17
4/19/24	0.305	0.318	0.282	0.309	8,438,714.26	265,345,133.14
4/18/24	0.295	0.309	0.288	0.305	7,654,539.73	261,360,170.88
4/17/24	0.305	0.308	0.285	0.295	8,803,072.71	252,611,834.92
4/16/24	0.302	0.309	0.287	0.305	8,937,429.97	261,389,364.6
4/15/24	0.315	0.333	0.291	0.302	12,809,137.65	258,598,042.64
4/14/24	0.294	0.319	0.28	0.315	14,834,291.23	270,000,093.74
4/13/24	0.345	0.358	0.254	0.294	25,763,437.79	251,789,289.89
4/12/24	0.434	0.44	0.329	0.345	21,388,501.52	295,823,183.71
4/11/24	0.441	0.449	0.428	0.434	7,172,638.11	371,349,000.8
4/10/24	0.447	0.45	0.421	0.441	10,979,976.56	376,069,422.9
4/9/24	0.48	0.486	0.445	0.447	13,303,236.85	381,106,152.4
4/8/24	0.466	0.486	0.457	0.48	15,675,385.64	409,316,378.96
4/7/24	0.439	0.469	0.437	0.466	18,168,173.24	397,610,711.18
4/6/24	0.418	0.443	0.416	0.439	9,334,976.09	374,356,621.09
4/5/24	0.431	0.431	0.403	0.418	8,874,909.77	356,423,820.54
4/4/24	0.425	0.444	0.412	0.431	9,939,326.69	367,378,153.1
4/3/24	0.417	0.444	0.401	0.425	12,274,286.81	362,181,595.16
4/2/24	0.455	0.456	0.409	0.417	15,816,232.66	355,693,562.5
4/1/24	0.494	0.497	0.444	0.455	16,006,318.59	388,149,494.55
3/31/24	0.485	0.497	0.484	0.494	9,894,695.44	420,975,212.15
3/30/24	0.499	0.504	0.481	0.485	14,068,393.79	413,518,824.81
3/29/24	0.508	0.512	0.487	0.499	16,298,093.67	425,468,610.76
3/28/24	0.51	0.518	0.497	0.508	13,937,952.55	432,857,339.29
3/27/24	0.53	0.554	0.507	0.51	22,082,927.79	434,788,095.77
3/26/24	0.542	0.563	0.52	0.53	22,327,955.66	451,269,342.46
3/25/24	0.527	0.556	0.525	0.542	19,504,168.22	460,651,389.41
3/24/24	0.494	0.531	0.486	0.527	15,564,323.78	446,721,441.64
3/23/24	0.493	0.514	0.489	0.494	12,077,817.1	418,656,562.42
3/22/24	0.515	0.532	0.48	0.493	16,438,313.03	417,913,577.12
3/21/24	0.531	0.542	0.502	0.515	17,486,968.97	437,002,485.79
3/20/24	0.479	0.533	0.458	0.531	19,696,601.4	450,550,974.83
3/19/24	0.549	0.553	0.466	0.479	25,526,009.59	406,378,663.59
3/18/24	0.592	0.605	0.539	0.549	21,791,753.63	465,169,801.5
3/17/24	0.547	0.616	0.516	0.594	30,409,874.57	503,381,133.03
3/16/24	0.603	0.623	0.529	0.547	25,700,001.21	463,969,692.42
3/15/24	0.637	0.649	0.544	0.603	39,848,318.69	510,749,823.3
3/14/24	0.668	0.682	0.602	0.637	40,866,613.85	539,735,031.01
3/13/24	0.628	0.728	0.621	0.668	57,100,998.93	565,927,008.81
3/12/24	0.685	0.694	0.602	0.628	55,663,938.11	532,045,723.04
3/11/24	0.54	0.714	0.519	0.685	125,379,224.87	580,265,854.61
3/10/24	0.502	0.548	0.493	0.54	45,849,139.16	454,493,896.73
3/9/24	0.486	0.507	0.482	0.502	24,549,617.84	422,609,115.1
3/8/24	0.512	0.52	0.473	0.486	20,863,683.6	408,660,347.33
3/7/24	0.502	0.518	0.492	0.512	20,056,958.87	430,963,056.67
3/6/24	0.451	0.502	0.43	0.502	24,102,365.16	421,868,605.68
3/5/24	0.493	0.518	0.375	0.451	38,250,162.2	378,790,810.64
3/4/24	0.513	0.522	0.479	0.493	26,457,659.93	413,093,011.84
3/3/24	0.508	0.522	0.468	0.513	23,721,475.49	429,887,701.74
3/2/24	0.482	0.508	0.476	0.508	17,423,869.81	425,695,195.69
3/1/24	0.462	0.486	0.459	0.482	15,731,583.1	403,455,176.26
2/29/24	0.452	0.493	0.448	0.463	22,434,993.1	387,304,351.1
2/28/24	0.455	0.47	0.414	0.452	23,325,426.94	378,374,143.14
2/27/24	0.448	0.462	0.441	0.455	15,605,937.4	381,264,106.78
2/26/24	0.434	0.453	0.421	0.448	11,741,568.25	374,638,889.96
2/25/24	0.439	0.442	0.429	0.434	9,024,568.25	363,234,164.01
2/24/24	0.421	0.445	0.412	0.439	8,590,717.63	366,957,269.32
2/23/24	0.434	0.442	0.418	0.421	9,519,674.52	352,582,203.18
2/22/24	0.432	0.453	0.419	0.434	10,297,646.17	363,213,796.89
2/21/24	0.45	0.453	0.414	0.432	9,721,438.8	360,717,525.39
2/20/24	0.47	0.474	0.431	0.45	14,282,172.65	375,699,903.78
2/19/24	0.443	0.474	0.441	0.47	14,330,091.82	392,195,672.84
2/18/24	0.437	0.446	0.431	0.443	9,430,268.74	369,692,222.07
2/17/24	0.439	0.442	0.416	0.437	8,066,918.32	364,300,654
2/16/24	0.426	0.448	0.423	0.439	12,444,158.06	365,793,605.6
2/15/24	0.42	0.444	0.417	0.426	14,078,734.34	354,721,365.03
2/14/24	0.397	0.42	0.393	0.42	10,611,607.76	349,423,794.56
2/13/24	0.389	0.405	0.385	0.397	10,853,346.03	330,410,098.24
2/12/24	0.374	0.39	0.362	0.389	7,067,056.28	323,977,016.27
2/11/24	0.38	0.385	0.372	0.374	6,451,874.92	311,047,399.02
2/10/24	0.387	0.393	0.379	0.38	6,472,894.5	314,731,012.76
2/9/24	0.385	0.395	0.382	0.387	7,985,173.89	320,014,713.77
2/8/24	0.377	0.391	0.377	0.385	6,436,586.91	318,635,329.63
2/7/24	0.366	0.384	0.363	0.377	7,581,826.55	311,717,991.21
2/6/24	0.358	0.366	0.353	0.366	4,939,006.91	302,703,663.37
2/5/24	0.342	0.368	0.338	0.358	6,931,063.47	295,830,771.11
2/4/24	0.347	0.349	0.34	0.342	3,493,592.49	283,089,568.16
2/3/24	0.355	0.357	0.347	0.347	3,199,130.74	287,149,025.44
2/2/24	0.349	0.358	0.346	0.355	5,204,198.96	293,336,454.07
2/1/24	0.355	0.359	0.344	0.349	6,531,433.42	288,788,776.5
1/31/24	0.37	0.371	0.353	0.356	6,030,192.93	293,820,733.87
1/30/24	0.387	0.387	0.369	0.371	6,042,641.78	306,162,877.63
1/29/24	0.376	0.392	0.371	0.387	6,525,768.09	319,945,438.56
1/28/24	0.384	0.387	0.368	0.376	5,096,466.86	310,461,564.23
1/27/24	0.377	0.387	0.374	0.384	6,020,240.22	317,017,780.72

Similar Coins