Moonbeam (GLMR) historical data and Live price

moonbeam

Moonbeam

GLMR
$ 0.680058 + 6.036 % 0.00003524 BTC
MARKET CAP
210.155 M
24H VOLUME
27.376 M
CIRC.SUPPLY
309.025 M
MAX SUPPLY
Rank119
1H 1.14 %
24H 6.04 %
7D 0.16 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/220.6190.7220.6070.63927,389,083.57197,449,128.36
6/30/220.6340.6360.5830.61814,998,918.1190,677,699.87
6/29/220.6520.6620.6250.63415,704,134.66195,625,401.03
6/28/220.6810.7120.6510.65218,564,872.77201,132,721.57
6/27/220.6990.7360.6810.68119,524,871.27210,009,630.32
6/26/220.7120.7920.7010.70153,269,522.33216,110,624.15
6/25/220.6840.7210.6660.71130,547,350.93217,538,432.29
6/24/220.6440.6880.6430.68426,252,946.33208,963,725.49
6/23/220.6060.6650.6020.64423,663,990.71196,821,651.53
6/22/220.6550.6550.6050.60621,012,270.16184,934,132.66
6/21/220.6710.7060.6490.65431,192,954.68196,506,042.19
6/20/220.6580.690.6250.67122,536,141.81201,604,360.54
6/19/220.6120.6690.5810.65825,564,582.64197,522,128.55
6/18/220.7010.7130.5550.61338,280,375.96183,728,525.25
6/17/220.8120.820.6780.755,127,847.61209,966,309.2
6/16/220.9010.9080.7840.81330,706,795.27243,491,297.49
6/15/220.870.9160.7780.90130,423,265.56268,461,428.42
6/14/220.860.9390.8160.8729,297,430.13259,072,474.19
6/13/220.9850.9940.8070.8647,804,974.47255,919,902.16
6/12/221.0711.0790.9850.98728,180,492.61293,529,590.36
6/11/221.171.1961.0491.0723,689,485.1318,149,971.13
6/10/221.2741.2761.171.17127,815,528.82326,004,930.5
6/9/221.2631.311.2541.27453,588,835.28354,734,304.17
6/8/221.2881.3491.2551.26330,725,084.83351,455,737.54
6/7/221.3461.3471.2291.28731,046,907.93358,098,274.95
6/6/221.3711.4321.3221.34634,725,600.75374,096,255.25
6/5/221.3161.3681.2971.36825,038,091.08379,897,013.69
6/4/221.2921.3421.2871.31522,564,450.59363,179,402.13
6/3/221.351.3861.2551.29230,998,350.16356,510,018.78
6/2/221.2381.3821.2241.35229,322,839.02372,824,653.63
6/1/221.3561.3711.2161.23734,797,331.75340,884,145.04
5/31/221.4011.4121.2881.35642,303,647.26373,610,802.51
5/30/221.2291.4181.2071.40138,577,600.63385,868,875.3
5/29/221.2151.2321.1721.22916,778,251.63338,047,886.45
5/28/221.1771.2071.1691.19527,620,208.14327,539,920.5
5/27/221.1711.2411.1341.17728,050,823.87322,594,154.77
5/26/221.2951.331.1551.17427,707,013.65321,748,567.89
5/25/221.3911.5511.281.29570,459,481.83354,001,380.51
5/24/221.1651.4471.1321.38978,554,854.23379,506,662.02
5/23/221.2371.3061.161.16538,485,242.28318,322,018.07
5/22/221.1821.2551.1621.23729,722,614.34337,599,592.99
5/21/221.1341.21.1061.18227,446,322.16322,437,512.63
5/20/221.2131.2511.0861.13438,499,994.94309,250,168.04
5/19/221.1131.2581.0951.21356,072,320.24330,557,556.02
5/18/221.3971.4251.1131.11338,610,524.37303,136,878.5
5/17/221.2891.4391.2881.39730,594,042.09380,314,488.01
5/16/221.4081.4111.2461.2932,623,968.58351,067,429.21
5/15/221.2291.4131.1971.40937,751,879.86382,979,979.49
5/14/221.2051.2551.081.22930,563,672.56333,787,025.44
5/13/221.1351.3951.1261.20563,436,373.27327,225,866.38
5/12/221.2271.2751.0531.13569,722,642.33308,032,783.93
5/11/221.7291.7871.0851.22681,432,393.27332,574,862.36
5/10/221.7191.9731.6241.72960,410,513.93436,431,780.96
5/9/222.1172.1611.7211.72168,796,362.97434,067,730.76
5/8/222.2162.2212.092.11636,209,857.29533,089,232.64
5/7/222.342.3422.1732.21634,136,204.13557,964,336.14
5/6/222.4432.4452.2672.34158,596,275.85577,496,056
5/5/222.7652.9052.3622.44273,187,339.01602,033,465.47
5/4/222.4542.8422.4282.76579,062,798.4681,311,666.03
5/3/222.5012.5762.422.44939,744,118.86603,331,166.72
5/2/222.5222.6422.4482.50157,336,309.82615,777,854.9
5/1/222.3872.5562.3562.52356,648,037.7582,489,713.95
4/30/222.6552.7922.3182.38863,383,308.98550,879,248.87
4/29/223.0013.0112.5842.65677,015,217.1612,249,396.2
4/28/222.9953.2222.9773.00994,512,363.89693,305,632.29
4/27/223.0573.12.9322.99569,199,517.63689,774,328.41
4/26/223.4943.5773.013.05673,021,025.26703,395,722.61
4/25/223.3053.513.0813.49491,461,585.09802,305,164.99
4/24/223.643.7113.3063.30661,671,117.63758,226,126.24
4/23/223.743.7763.5843.64158,068,114.23834,596,483.07
4/22/223.9023.9823.6473.74271,713,795.96857,377,784.72
4/21/224.084.2333.8173.90291,468,882.06893,440,404.03
4/20/224.2044.4524.0364.08131,612,359.86933,784,334.36
4/19/224.1824.2944.014.207123,417,578.57962,209,868.11
4/18/223.8574.223.6764.203119,550,746.69955,626,435.15
4/17/224.234.2743.8263.85790,355,267.71876,906,249.2
4/16/224.0464.3043.984.242144,995,670.27964,490,002.61
4/15/223.794.1443.7824.046116,636,933.33919,951,436.23
4/14/223.9644.1663.7193.789122,634,960.76861,632,170.3
4/13/223.6664.2243.4453.964155,697,947.33901,299,967.86
4/12/223.4133.7743.4113.666112,078,220.13833,538,622.51
4/11/223.9994.0143.4013.413134,050,283.04703,296,486.24
4/10/223.9514.4783.9314.009180,879,955.96826,113,120.32
4/9/223.7443.963.7093.95262,998,241.61814,389,282.45
4/8/224.0734.1893.7163.744123,550,498.08771,403,216.35
4/7/223.764.1723.7294.072124,522,364.52839,134,445.27
4/6/224.3434.6783.7633.764167,621,848.07775,670,635.54
4/5/225.0665.434.3424.343188,177,798.98894,829,514.21
4/4/225.2785.9444.8465.067450,754,376.181,044,094,031.03
4/3/224.9885.54.4645.289519,376,373.951,089,829,960.36