Moonbeam (GLMR) historical data and Live price

Moonbeam

GLMR

$ 0.205277 + 1.28 %

0.00000301 BTC

MARKET CAP
182.394 M

24H VOLUME
4.264 M

CIRC.SUPPLY
888.527 M

MAX SUPPLY

GLMR

USD

Rank255

1H -0.34 %

24H 1.28 %

7D -8.10 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.196	0.207	0.196	0.203	4,905,699.09	180,395,452.78
7/25/24	0.194	0.201	0.189	0.196	6,599,445.1	174,449,952.32
7/24/24	0.204	0.207	0.194	0.194	4,907,865.93	172,498,101.8
7/23/24	0.21	0.216	0.202	0.204	5,968,680.07	181,012,657.01
7/22/24	0.223	0.223	0.21	0.21	15,393,633.99	186,579,272.39
7/21/24	0.225	0.226	0.216	0.223	6,071,749.55	197,734,286.52
7/20/24	0.224	0.225	0.219	0.225	4,524,146.5	199,320,592.96
7/19/24	0.216	0.226	0.213	0.224	6,277,465.74	198,690,026.64
7/18/24	0.218	0.222	0.208	0.216	7,880,771.88	191,563,341.65
7/17/24	0.219	0.226	0.216	0.218	7,022,265.78	192,995,880.89
7/16/24	0.221	0.223	0.207	0.219	8,570,559.59	194,332,113.59
7/15/24	0.215	0.222	0.213	0.221	6,870,865.96	196,123,781.81
7/14/24	0.201	0.226	0.201	0.214	9,924,555.05	190,121,961.7
7/13/24	0.196	0.202	0.195	0.201	4,306,036.96	178,011,055.23
7/12/24	0.189	0.198	0.188	0.196	5,101,637.27	173,416,456.83
7/11/24	0.196	0.201	0.189	0.189	4,355,280.39	167,718,263.39
7/10/24	0.195	0.201	0.192	0.196	4,838,197.39	173,145,268.15
7/9/24	0.192	0.198	0.19	0.195	5,025,599.1	171,954,517.62
7/8/24	0.19	0.202	0.184	0.192	5,754,092.53	169,818,785.15
7/7/24	0.201	0.203	0.189	0.19	4,554,146.31	167,686,575.47
7/6/24	0.185	0.205	0.181	0.201	4,696,579.49	177,616,213.48
7/5/24	0.19	0.193	0.172	0.185	8,041,881.58	163,216,318.76
7/4/24	0.209	0.211	0.19	0.19	4,006,697.57	168,043,336.88
7/3/24	0.225	0.226	0.206	0.21	4,182,307.13	184,912,520.23
7/2/24	0.229	0.23	0.221	0.225	2,960,076.66	198,650,532.76
7/1/24	0.225	0.234	0.224	0.229	3,871,095.45	202,382,169.36
6/30/24	0.216	0.228	0.216	0.225	6,845,216.97	198,478,819.1
6/29/24	0.212	0.218	0.212	0.216	3,639,637.7	190,311,839.34
6/28/24	0.231	0.255	0.212	0.212	19,589,985.89	187,483,983.27
6/27/24	0.201	0.255	0.2	0.23	16,950,964.5	203,390,357.37
6/26/24	0.21	0.21	0.198	0.201	4,202,876.56	177,331,428.88
6/25/24	0.204	0.215	0.203	0.21	4,261,034.86	185,355,909.9
6/24/24	0.189	0.204	0.184	0.204	5,195,354.76	179,589,939.24
6/23/24	0.193	0.2	0.189	0.189	3,132,247.31	166,975,095.7
6/22/24	0.199	0.202	0.191	0.193	4,683,850.84	170,030,481.74
6/21/24	0.209	0.215	0.199	0.199	5,769,408.77	175,770,456.62
6/20/24	0.222	0.232	0.208	0.209	4,553,883.36	183,982,641.99
6/19/24	0.216	0.23	0.213	0.222	5,586,595.95	195,342,713.89
6/18/24	0.231	0.232	0.209	0.216	7,178,144.63	189,878,972.41
6/17/24	0.261	0.262	0.227	0.231	5,012,964.92	203,741,240.8
6/16/24	0.253	0.261	0.25	0.261	2,480,732.57	229,535,750.03
6/15/24	0.252	0.256	0.247	0.253	3,404,182.06	222,431,677.03
6/14/24	0.267	0.271	0.243	0.252	5,398,483.55	221,897,345.99
6/13/24	0.279	0.28	0.265	0.267	3,749,167.06	233,586,948.62
6/12/24	0.271	0.29	0.265	0.279	4,516,092.21	244,310,157.87
6/11/24	0.286	0.293	0.27	0.271	6,281,650.34	236,984,786.82
6/10/24	0.292	0.295	0.28	0.286	4,054,478.58	248,046,147.43
6/9/24	0.289	0.295	0.287	0.292	4,297,873.21	253,122,147.82
6/8/24	0.313	0.315	0.289	0.289	6,543,254.06	250,734,608.34
6/7/24	0.348	0.348	0.3	0.313	9,279,747.62	270,972,605.44
6/6/24	0.332	0.358	0.324	0.348	13,317,464.14	301,243,260.64
6/5/24	0.329	0.339	0.321	0.332	8,389,996.23	287,641,681.99
6/4/24	0.306	0.334	0.304	0.329	12,133,941.88	284,510,438.24
6/3/24	0.3	0.32	0.297	0.306	7,457,828.4	264,671,501.88
6/2/24	0.301	0.312	0.294	0.3	6,635,562.51	259,429,055.04
6/1/24	0.303	0.308	0.299	0.301	3,545,548.54	260,390,334.33
5/31/24	0.294	0.311	0.289	0.303	7,537,219.39	262,115,671.2
5/30/24	0.295	0.309	0.285	0.294	9,023,829.07	254,464,559.68
5/29/24	0.308	0.309	0.293	0.295	4,974,822.59	255,450,497.03
5/28/24	0.31	0.311	0.296	0.308	5,080,340.02	266,259,555.31
5/27/24	0.306	0.314	0.301	0.31	4,787,790.63	267,757,237.07
5/26/24	0.301	0.306	0.295	0.306	4,181,646.51	264,649,658.64
5/25/24	0.304	0.318	0.299	0.301	6,390,480.47	260,388,132.15
5/24/24	0.282	0.307	0.276	0.304	7,796,737.83	262,614,087.04
5/23/24	0.296	0.305	0.274	0.282	7,605,039.87	243,746,070.2
5/22/24	0.296	0.317	0.291	0.296	8,560,947.2	256,132,557.99
5/21/24	0.287	0.298	0.284	0.296	7,133,160.85	256,129,886.47
5/20/24	0.261	0.292	0.257	0.287	7,051,632.08	248,240,500.83
5/19/24	0.274	0.277	0.259	0.261	3,665,455.34	225,225,316.23
5/18/24	0.274	0.277	0.268	0.274	3,210,604.41	236,992,205.23
5/17/24	0.262	0.281	0.261	0.274	5,502,266.97	236,440,912.69
5/16/24	0.272	0.274	0.257	0.262	5,577,719.56	226,553,416.12
5/15/24	0.257	0.274	0.244	0.272	10,366,447.43	234,904,279.31
5/14/24	0.272	0.273	0.256	0.257	8,257,284.55	221,923,767.52
5/13/24	0.276	0.284	0.264	0.272	7,740,399	234,684,653.96
5/12/24	0.281	0.284	0.274	0.276	3,642,199.81	238,238,374.3
5/11/24	0.284	0.289	0.28	0.281	3,233,134.22	241,376,660.95
5/10/24	0.298	0.305	0.28	0.284	8,581,487.05	244,014,483.29
5/5/24	0.304	0.315	0.296	0.31	5,341,708.24	266,407,411.06
5/4/24	0.307	0.309	0.301	0.304	4,761,952.55	261,078,280.88
5/3/24	0.297	0.309	0.286	0.307	6,865,497.51	264,103,089.36
5/2/24	0.289	0.302	0.279	0.297	7,217,215.74	254,902,449.3
5/1/24	0.281	0.296	0.263	0.289	8,859,920.18	248,234,882.72
4/30/24	0.299	0.302	0.267	0.281	8,043,750.96	241,369,839.3
4/29/24	0.3	0.302	0.289	0.299	6,036,542.38	256,668,796.35
4/28/24	0.311	0.32	0.298	0.3	6,456,229.07	257,406,435.42
4/27/24	0.313	0.316	0.3	0.311	6,213,909.4	267,364,658.31
4/26/24	0.325	0.326	0.311	0.313	5,844,183.12	268,404,516.06
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

Similar Coins