Moonbeam (GLMR) historical data and Live price

Moonbeam

GLMR

$ 0.28104 + 1.926 %

0.00001035 BTC

MARKET CAP
181.859 M

24H VOLUME
1.473 M

CIRC.SUPPLY
647.095 M

MAX SUPPLY

GLMR

USD

Rank154

1H 0.32 %

24H 1.93 %

7D 0.27 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/3/23	0.276	0.278	0.274	0.278	1,412,825.13	179,860,948.73
6/2/23	0.273	0.277	0.27	0.276	1,923,389.68	178,584,601.62
6/1/23	0.278	0.279	0.273	0.273	1,642,700.78	176,320,174.94
5/31/23	0.286	0.287	0.275	0.278	2,241,611.27	179,862,661.19
5/30/23	0.286	0.289	0.284	0.285	2,003,749.43	184,105,734.5
5/29/23	0.288	0.289	0.283	0.286	2,819,058.77	184,576,544.76
5/28/23	0.278	0.289	0.277	0.288	2,592,373.67	185,434,717.48
5/27/23	0.273	0.278	0.272	0.278	1,989,905.33	178,880,859.2
5/26/23	0.27	0.274	0.268	0.273	2,548,673.97	175,888,671.71
5/25/23	0.271	0.272	0.266	0.27	2,362,725.61	173,518,711.73
5/24/23	0.283	0.284	0.27	0.271	3,684,967.36	174,247,181
5/23/23	0.281	0.288	0.281	0.283	2,182,488.33	182,079,643.92
5/22/23	0.28	0.282	0.277	0.281	2,064,351.1	180,300,630.82
5/20/23	0.284	0.286	0.282	0.285	2,160,395.51	182,745,999.12
5/18/23	0.294	0.294	0.281	0.285	4,240,645.08	182,768,243.36
5/17/23	0.291	0.294	0.284	0.293	3,003,111.25	188,199,974.46
5/16/23	0.291	0.294	0.288	0.291	2,669,530.68	186,489,199.81
5/15/23	0.293	0.297	0.291	0.291	2,694,228.64	186,876,378.54
5/14/23	0.289	0.295	0.289	0.293	1,825,735.7	187,947,543.23
5/13/23	0.289	0.291	0.287	0.289	2,067,663.23	185,438,483.86
5/12/23	0.282	0.29	0.274	0.289	3,615,995.71	185,336,150.56
5/11/23	0.295	0.295	0.278	0.282	2,720,786.61	180,674,695.9
5/10/23	0.294	0.303	0.289	0.295	3,815,872.42	185,641,563.1
5/9/23	0.296	0.297	0.291	0.294	4,900,927.36	184,798,044.74
5/8/23	0.32	0.321	0.288	0.296	5,400,023.16	186,364,336.49
5/7/23	0.321	0.326	0.318	0.32	2,054,836.25	201,317,657.82
5/6/23	0.334	0.335	0.318	0.321	3,253,255.52	201,507,376.31
5/5/23	0.328	0.339	0.328	0.334	3,120,663.84	209,640,226.17
5/4/23	0.335	0.337	0.327	0.328	2,257,256.76	206,165,011.23
5/3/23	0.333	0.336	0.325	0.335	3,290,954.91	210,268,330.72
5/2/23	0.332	0.337	0.33	0.333	2,294,963.41	209,077,456.45
5/1/23	0.345	0.349	0.328	0.332	4,456,019.52	208,664,846.33
4/30/23	0.356	0.357	0.345	0.345	2,624,402.64	216,615,702.6
4/29/23	0.351	0.357	0.35	0.356	2,683,487.33	223,320,452.72
4/28/23	0.355	0.356	0.346	0.351	3,028,239.58	220,071,880.64
4/27/23	0.353	0.359	0.35	0.355	4,592,413.7	222,483,128.23
4/26/23	0.361	0.369	0.342	0.353	6,018,446.1	220,806,568.41
4/25/23	0.354	0.362	0.347	0.361	4,178,682.49	225,400,760.54
4/24/23	0.36	0.363	0.35	0.354	4,048,239.57	221,286,366.8
4/23/23	0.369	0.369	0.354	0.359	4,340,563.44	224,019,753.5
4/22/23	0.363	0.38	0.358	0.369	12,071,201.31	230,200,272.19
4/21/23	0.353	0.393	0.34	0.364	19,972,718.61	226,990,178.77
4/20/23	0.367	0.372	0.35	0.353	6,900,611.12	220,276,681.36
4/19/23	0.405	0.405	0.364	0.367	7,830,731.76	228,860,540.98
4/18/23	0.402	0.408	0.396	0.405	6,808,203.23	252,718,743.1
4/17/23	0.409	0.409	0.391	0.401	7,257,038.02	249,942,631.77
4/16/23	0.407	0.413	0.401	0.409	7,448,494.04	254,842,075.19
4/15/23	0.391	0.412	0.383	0.407	11,744,451.32	253,489,930.73
4/14/23	0.391	0.402	0.381	0.391	9,717,448.68	243,294,763.03
4/13/23	0.376	0.394	0.376	0.391	6,867,444.3	243,444,017.99
4/12/23	0.379	0.384	0.369	0.376	7,165,313.3	234,258,093.74
4/11/23	0.379	0.383	0.376	0.379	6,496,359.18	232,938,941.77
4/10/23	0.373	0.38	0.368	0.379	6,334,756.33	231,280,604.74
4/9/23	0.37	0.376	0.365	0.373	5,875,071.78	227,654,920.49
4/8/23	0.371	0.376	0.369	0.37	4,375,985.41	225,949,581.33
4/7/23	0.381	0.383	0.37	0.371	3,963,719.73	226,651,743.27
4/6/23	0.39	0.39	0.377	0.381	4,994,810.96	232,230,099.11
4/5/23	0.386	0.391	0.381	0.391	6,702,310.61	237,217,052.68
4/4/23	0.375	0.389	0.373	0.386	5,758,654.45	234,646,108.69
4/3/23	0.371	0.38	0.362	0.375	5,427,537.87	227,823,697.42
4/2/23	0.38	0.383	0.367	0.371	6,233,219.95	225,204,353.31
3/31/23	0.365	0.386	0.363	0.383	6,534,890.52	232,197,315.04
3/30/23	0.375	0.379	0.36	0.365	6,678,422.14	221,444,300.19
3/29/23	0.363	0.377	0.362	0.374	7,859,789.85	226,974,727.4
3/28/23	0.364	0.364	0.351	0.363	6,592,967.37	220,028,945.75
3/27/23	0.38	0.381	0.356	0.364	5,954,758.13	220,326,548.39
3/26/23	0.369	0.382	0.369	0.38	5,323,976.16	230,368,162.25
3/25/23	0.379	0.38	0.365	0.369	4,950,512.46	222,726,680.98
3/24/23	0.393	0.393	0.374	0.379	4,874,769.14	228,826,732.11
3/23/23	0.38	0.399	0.376	0.393	7,213,597.52	237,588,280.88
3/22/23	0.4	0.4	0.367	0.38	9,195,832.07	229,516,481.99
3/21/23	0.39	0.401	0.382	0.4	7,040,612.89	239,654,055.91
3/20/23	0.424	0.424	0.389	0.39	8,771,090.05	233,458,519.88
3/19/23	0.413	0.434	0.409	0.425	7,159,267.43	254,283,774.41
3/18/23	0.425	0.446	0.413	0.413	10,722,299.65	247,021,306.64
3/17/23	0.403	0.428	0.396	0.425	9,991,367.21	254,063,252.56
3/16/23	0.407	0.41	0.39	0.403	10,086,466.96	240,896,554.06
3/15/23	0.427	0.432	0.403	0.407	9,922,990.06	243,300,287.67
3/14/23	0.404	0.44	0.393	0.426	16,142,108.69	254,878,820.52
3/13/23	0.378	0.413	0.377	0.404	13,272,388.07	241,704,905.96
3/12/23	0.354	0.378	0.349	0.378	6,660,207.32	225,689,604.01
3/11/23	0.357	0.367	0.342	0.354	8,965,237.61	211,296,510.37
3/10/23	0.367	0.37	0.336	0.356	11,991,310.83	208,837,988.23
3/9/23	0.382	0.388	0.36	0.367	10,192,030.85	214,763,464.35
3/8/23	0.394	0.395	0.379	0.382	6,639,273.45	223,727,556.07
3/7/23	0.401	0.405	0.385	0.394	7,621,557.57	230,452,218.96
3/6/23	0.406	0.41	0.397	0.401	6,821,388.29	234,689,342.23
3/5/23	0.405	0.417	0.403	0.407	7,044,397.69	238,272,887.86
3/4/23	0.41	0.411	0.396	0.405	6,964,924.1	236,843,522.38
3/3/23	0.433	0.434	0.403	0.41	10,027,240.17	239,604,163.4

Similar Coins