Moonbeam More Historical Data - GLMRUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Moonbeam (Cryptocurrency:GLMRUSD)
Moonbeam (Cryptocurrency:GLMRUSD) Historical

GLMRUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.313	-0.036	-10.32%	0.348	0.348	0.298	73,998.00
Jun 06 2024	0.349	0.017	5.12%	0.332	0.361	0.323	134,934.00
Jun 05 2024	0.332	0.003	0.91%	0.297	0.342	0.293	200,700.00
Jun 04 2024	0.329	0.023	7.52%	0.306	0.337	0.305	206,632.00
Jun 03 2024	0.306	0.007	2.34%	0.299	0.321	0.298	143,152.00
Jun 02 2024	0.299	-0.003	-0.99%	0.302	0.313	0.292	114,832.00
Jun 01 2024	0.302	-0.001	-0.33%	0.303	0.307	0.300	8,573.00
May 31 2024	0.303	0.010	3.41%	0.294	0.312	0.291	83,463.00
May 30 2024	0.293	-0.003	-1.01%	0.296	0.322	0.285	113,178.00
May 29 2024	0.296	-0.011	-3.58%	0.307	0.309	0.293	56,399.00
May 28 2024	0.307	-0.001	-0.32%	0.308	0.312	0.296	96,037.00
May 27 2024	0.308	0.004	1.32%	0.307	0.312	0.292	230,871.00
May 26 2024	0.304	0.003	1.00%	0.301	0.305	0.295	67,924.00
May 25 2024	0.301	-0.003	-0.99%	0.305	0.318	0.299	89,426.00
May 24 2024	0.304	0.021	7.42%	0.283	0.306	0.277	146,049.00
May 23 2024	0.283	-0.013	-4.39%	0.296	0.306	0.273	128,296.00
May 22 2024	0.296	-0.001	-0.34%	0.297	0.316	0.293	165,948.00
May 21 2024	0.297	0.008	2.77%	0.288	0.299	0.284	176,225.00
May 20 2024	0.289	0.026	9.89%	0.262	0.296	0.260	141,160.00
May 19 2024	0.263	-0.011	-4.01%	0.274	0.278	0.260	37,647.00
May 18 2024	0.274	0.00	0.00%	0.274	0.276	0.269	16,622.00
May 17 2024	0.274	0.016	6.20%	0.263	0.283	0.262	44,700.00
May 16 2024	0.258	-0.013	-4.80%	0.271	0.274	0.257	116,560.00
May 15 2024	0.271	0.014	5.45%	0.257	0.274	0.244	160,019.00
May 14 2024	0.257	-0.014	-5.17%	0.271	0.275	0.256	112,712.00
May 13 2024	0.271	-0.005	-1.81%	0.298	0.304	0.264	80,469.00
May 12 2024	0.276	-0.005	-1.78%	0.281	0.283	0.274	118,727.00
May 11 2024	0.281	-0.001	-0.35%	0.282	0.289	0.281	19,813.00
May 10 2024	0.282	-0.017	-5.69%	0.299	0.305	0.280	84,243.00
May 09 2024	0.299	0.011	3.82%	0.288	0.304	0.283	81,869.00
May 08 2024	0.288	0.00	0.00%	0.288	0.296	0.280	84,233.00
May 07 2024	0.288	-0.010	-3.36%	0.298	0.304	0.288	38,734.00
May 06 2024	0.298	-0.013	-4.18%	0.310	0.320	0.296	158,589.00
May 05 2024	0.311	0.007	2.30%	0.304	0.314	0.297	35,550.00
May 04 2024	0.304	-0.004	-1.30%	0.308	0.309	0.302	21,219.00
May 03 2024	0.308	0.008	2.67%	0.300	0.309	0.286	59,930.00
May 02 2024	0.300	0.011	3.81%	0.289	0.301	0.279	111,828.00
May 01 2024	0.289	0.009	3.21%	0.282	0.297	0.262	133,070.00
Apr 30 2024	0.280	-0.021	-6.98%	0.301	0.301	0.267	102,540.00
Apr 29 2024	0.301	0.003	1.01%	0.469	0.481	0.288	92,804.00
Apr 28 2024	0.298	-0.013	-4.18%	0.311	0.320	0.298	326,559.00
Apr 27 2024	0.311	-0.001	-0.32%	0.312	0.314	0.300	178,845.00
Apr 26 2024	0.312	-0.014	-4.29%	0.326	0.326	0.311	302,201.00
Apr 25 2024	0.326	0.001	0.31%	0.325	0.345	0.314	271,944.00
Apr 24 2024	0.325	-0.019	-5.52%	0.346	0.356	0.324	64,595.00
Apr 23 2024	0.344	-0.002	-0.58%	0.346	0.350	0.336	29,740.00
Apr 22 2024	0.346	0.015	4.53%	0.469	0.481	0.329	388,348.00
Apr 21 2024	0.331	-0.005	-1.49%	0.336	0.339	0.326	174,428.00
Apr 20 2024	0.336	0.027	8.74%	0.309	0.339	0.309	99,448.00
Apr 19 2024	0.309	0.002	0.65%	0.305	0.350	0.283	345,652.00
Apr 18 2024	0.307	0.008	2.68%	0.294	0.328	0.291	323,688.00
Apr 17 2024	0.299	-0.006	-1.97%	0.305	0.308	0.286	120,639.00
Apr 16 2024	0.305	0.003	0.99%	0.302	0.308	0.289	430,227.00
Apr 15 2024	0.302	-0.015	-4.73%	0.315	0.332	0.290	1,255,482.00
Apr 14 2024	0.317	0.021	7.09%	0.296	0.317	0.283	108,215.00
Apr 13 2024	0.296	-0.053	-15.19%	0.345	0.360	0.248	691,134.00
Apr 12 2024	0.349	-0.083	-19.21%	0.432	0.440	0.325	300,795.00
Apr 11 2024	0.432	-0.009	-2.04%	0.441	0.447	0.428	24,817.00
Apr 10 2024	0.441	-0.006	-1.34%	0.448	0.450	0.419	341,242.00
Apr 09 2024	0.447	-0.034	-7.07%	0.481	0.486	0.447	87,051.00
Apr 08 2024	0.481	0.015	3.22%	0.469	0.486	0.457	91,438.00
Apr 07 2024	0.466	0.024	5.43%	0.442	0.469	0.438	153,630.00
Apr 06 2024	0.442	0.023	5.49%	0.419	0.442	0.416	32,916.00
Apr 05 2024	0.419	-0.009	-2.10%	0.431	0.431	0.401	120,010.00
Apr 04 2024	0.428	0.003	0.71%	0.426	0.442	0.412	59,173.00
Apr 03 2024	0.425	0.007	1.67%	0.417	0.443	0.404	121,163.00
Apr 02 2024	0.418	-0.040	-8.73%	0.458	0.458	0.409	519,546.00
Apr 01 2024	0.458	-0.036	-7.29%	0.495	0.496	0.445	374,233.00
Mar 31 2024	0.494	0.011	2.28%	0.483	0.496	0.483	109,191.00
Mar 30 2024	0.483	-0.017	-3.40%	0.500	0.504	0.483	98,100.00
Mar 29 2024	0.500	-0.012	-2.34%	0.512	0.512	0.487	89,484.00
Mar 28 2024	0.512	0.002	0.39%	0.510	0.519	0.498	259,213.00
Mar 27 2024	0.510	-0.022	-4.14%	0.532	0.555	0.509	251,676.00
Mar 26 2024	0.532	-0.010	-1.85%	0.542	0.563	0.520	788,030.00
Mar 25 2024	0.542	0.015	2.85%	0.526	0.554	0.525	105,957.00
Mar 24 2024	0.527	0.030	6.04%	0.497	0.534	0.487	180,133.00
Mar 23 2024	0.497	0.008	1.64%	0.489	0.515	0.489	57,314.00
Mar 22 2024	0.489	-0.026	-5.05%	0.515	0.533	0.482	131,921.00
Mar 21 2024	0.515	-0.014	-2.65%	0.529	0.581	0.505	678,060.00
Mar 20 2024	0.529	0.049	10.21%	0.482	0.532	0.457	773,054.00
Mar 19 2024	0.480	-0.072	-13.04%	0.552	0.552	0.468	204,726.00
Mar 18 2024	0.552	-0.037	-6.28%	0.584	0.605	0.540	177,738.00
Mar 17 2024	0.589	0.042	7.68%	0.547	0.614	0.516	352,740.00
Mar 16 2024	0.547	-0.052	-8.68%	0.599	0.623	0.530	334,562.00
Mar 15 2024	0.599	-0.041	-6.41%	0.642	0.648	0.540	720,952.00
Mar 14 2024	0.640	-0.022	-3.32%	0.669	0.690	0.599	624,971.00
Mar 13 2024	0.662	0.032	5.08%	0.628	0.730	0.622	445,724.00
Mar 12 2024	0.630	-0.059	-8.56%	0.685	0.697	0.595	328,066.00
Mar 11 2024	0.689	0.152	28.31%	0.537	0.719	0.513	1,218,562.00
Mar 10 2024	0.537	0.031	6.13%	0.505	0.554	0.493	404,173.00
Mar 09 2024	0.506	0.021	4.33%	0.486	0.507	0.483	180,392.00

NLBNPIT1TEQ9 20240621 30

Xtrackers II Shs Xtrack ... (PK)

TagCoin - TagProtocol Native Coi

Vontobel Financial Produ...

WisdomTree Multi Asset I...

BetaShares Capital

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions