glmr币今日最新价格 实时

$ 0.217015 涨幅：+0.79%
更新时间：2024-06-28 23:50:07

24H最高/最低价格

H：¥1.8971 / $0.261209
L：¥1.8004 / $0.247887

今年最高/最低价格

H：¥5.27 / $0.73
L：¥1.33 / $0.18

历史最高/最低价格

H：¥141.62 / $19.5
L：¥1.1655 / $0.160477

Moonbeam交易平台推荐

欧易OKX 币安Binance
glmr走势图加载中...
  • glmr币历史价格表
  • glmr币概况
2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-27 0.2151 0.2153 0.2005 0.2019 6256.64万 -6.14%
2024-06-26 0.1934 0.2151 0.1926 0.2151 6594.02万 11.22%
2024-06-25 0.1931 0.1972 0.1838 0.1933 6078.58万 0.1%
2024-06-24 0.1965 0.1998 0.1914 0.1931 5985.66万 -1.73%
2024-06-23 0.2081 0.2091 0.1963 0.1964 6092.49万 -5.62%
2024-06-22 0.218 0.2202 0.204 0.2079 6533.91万 -4.63%
2024-06-21 0.2172 0.2316 0.2151 0.218 6608.42万 0.37%
2024-06-20 0.2179 0.2302 0.2087 0.2172 6800.13万 -0.32%
2024-06-19 0.2309 0.2392 0.2092 0.2179 6868.23万 -5.63%
2024-06-18 0.2309 0.2392 0.2092 0.2179 6868.23万 -5.6301429190126%
2024-06-17 0.2535 0.2563 0.2503 0.2555 198.34万 0.79%
2024-06-16 0.259 0.2592 0.2424 0.2536 7707.96万 -2.08%
2024-06-15 0.2666 0.2713 0.2573 0.259 7680.58万 -2.85%
2024-06-14 0.2971 0.2972 0.2659 0.2664 4380.22万 -10.33%
2024-06-13 0.2722 0.2971 0.2651 0.2971 8055.96万 9.15%
2024-06-12 0.2898 0.2957 0.2718 0.2718 474.99万 -6.21%
2024-06-11 0.2917 0.2923 0.2806 0.291 307.75万 -0.24%
2024-06-10 0.2981 0.2997 0.2865 0.2917 405.83万 -2.15%
2024-06-09 0.3374 0.3375 0.2957 0.2983 605.05万 -11.59%
2024-06-08 0.3407 0.3571 0.3336 0.3375 884.64万 -0.94%
2024-06-07 0.3285 0.3401 0.3242 0.3401 677.2万 3.53%
2024-06-06 0.3298 0.3316 0.3219 0.3293 526.43万 -0.15%
2024-06-05 0.3139 0.3324 0.3039 0.3301 877.45万 5.16%
2024-06-04 0.3105 0.3193 0.298 0.3139 635.2万 1.1%
2024-06-03 0.3042 0.3119 0.294 0.3097 423.66万 1.81%
2024-06-02 0.2938 0.3094 0.2907 0.3046 470.17万 3.68%
2024-06-01 0.3003 0.3083 0.2895 0.2941 605.73万 -2.06%
2024-05-31 0.2952 0.3083 0.2847 0.2983 560.84万 1.05%
2024-05-30 0.304 0.3096 0.2961 0.2961 410.52万 -2.6%
2024-05-29 0.3116 0.3142 0.2965 0.304 442.25万 -2.44%
2024-05-28 0.3015 0.3116 0.3003 0.3116 370.68万 3.35%
2024-05-27 0.3042 0.3045 0.2957 0.3005 304.96万 -1.22%
2024-05-26 0.2902 0.3176 0.2872 0.3036 627.83万 4.62%
2024-05-25 0.2831 0.2933 0.2741 0.2902 636.8万 2.51%
2024-05-24 0.3033 0.3064 0.2834 0.2834 510.18万 -6.56%
2024-05-23 0.2913 0.3134 0.2885 0.3041 678.56万 4.39%
2024-05-22 0.2718 0.2965 0.2714 0.2913 758.84万 7.17%
2024-05-21 0.2675 0.2707 0.2572 0.2707 386.56万 1.2%
2024-05-20 0.2705 0.277 0.2669 0.2671 240.57万 -1.26%
2024-05-19 0.2785 0.2799 0.2684 0.2703 291.35万 -2.94%
2024-05-18 0.2623 0.2806 0.2571 0.2788 469.3万 6.29%
2024-05-17 0.2654 0.2736 0.259 0.2628 484.19万 -0.98%
2024-05-16 0.2652 0.2704 0.244 0.2659 952.21万 0.26%
2024-05-15 0.2771 0.284 0.261 0.2652 642.95万 -4.29%
2024-05-14 0.2822 0.2837 0.265 0.2779 560万 -1.52%
2024-05-13 0.2875 0.2881 0.2798 0.2822 278.15万 -1.84%
2024-05-12 0.2857 0.2895 0.2796 0.2882 6039.34万 0.88%
2024-05-11 0.296 0.3046 0.2858 0.2866 751.02万 -3.18%
2024-05-10 0.2909 0.2988 0.2832 0.2964 695.21万 1.89%
2024-05-09 0.2996 0.3002 0.2804 0.2909 590.76万 -2.9%
2024-05-08 0.3029 0.3034 0.2946 0.2993 455.54万 -1.19%
2024-05-07 0.3117 0.3204 0.3005 0.3029 593.72万 -2.82%
2024-05-06 0.3037 0.3104 0.2953 0.3007 1864.47万 -0.99%
2024-05-05 0.303 0.3087 0.3014 0.3038 518.24万 0.26%
2024-05-04 0.2912 0.3035 0.286 0.3027 695.21万 3.95%
2024-05-03 0.2769 0.2956 0.2751 0.2916 667.58万 5.31%
2024-05-02 0.2693 0.285 0.2639 0.2769 707.19万 2.82%
2024-05-01 0.2988 0.3023 0.2696 0.2707 623.37万 -9.4%
2024-04-30 0.3059 0.3083 0.2888 0.2973 598.98万 -2.81%
2024-04-29 0.3034 0.3208 0.3025 0.3059 563.65万 0.82%
2024-04-28 0.3165 0.3189 0.3007 0.3032 590.04万 -4.2%
2024-04-27 0.3244 0.3315 0.313 0.317 582.77万 -2.28%
2024-04-26 0.3342 0.3374 0.3144 0.3244 725.25万 -2.93%
2024-04-25 0.3455 0.3571 0.333 0.333 690.4万 -3.62%
2024-04-24 0.3382 0.3494 0.3357 0.3459 675.48万 2.28%
2024-04-23 0.3307 0.346 0.3233 0.3382 801.28万 2.27%
2024-04-22 0.3247 0.3395 0.3234 0.3305 9983.97万 1.79%
2024-04-21 0.3153 0.3223 0.3047 0.3223 759.01万 2.22%
2024-04-20 0.3068 0.3181 0.2835 0.315 931.45万 2.67%
2024-04-19 0.288 0.3083 0.2856 0.3065 936.82万 6.42%
2024-04-18 0.2909 0.3079 0.2871 0.2883 897.55万 -0.89%
2024-04-17 0.3153 0.3163 0.2904 0.2909 1026.7万 -7.74%
2024-04-16 0.303 0.3322 0.2928 0.3143 1397.79万 3.73%
2024-04-15 0.3513 0.3513 0.257 0.3019 2732.68万 -14.06%
2024-04-14 0.4127 0.4149 0.3292 0.3509 2451.7万 -14.97%
2024-04-13 0.4333 0.4402 0.4136 0.4147 806.85万 -4.29%
2024-04-12 0.4317 0.4484 0.4282 0.4316 807.48万 -0.02%
2024-04-11 0.4561 0.4588 0.4221 0.4307 1146.76万 -5.57%
2024-04-10 0.4799 0.4863 0.4504 0.4561 1497.3万 -4.96%
2024-04-09 0.4445 0.4833 0.444 0.4775 2339.83万 7.42%
2024-04-08 0.419 0.4509 0.419 0.4445 1152.54万 6.09%
2024-04-07 0.4235 0.4273 0.4158 0.4186 713.09万 -1.16%
2024-04-06 0.4369 0.4429 0.4026 0.4234 985.12万 -3.09%
2024-04-05 0.4265 0.4416 0.4128 0.437 1066.54万 2.46%
2024-04-04 0.4177 0.4432 0.4044 0.4253 1265.9万 1.82%
2024-04-03 0.4496 0.4584 0.4102 0.4182 1586.05万 -6.98%
2024-04-02 0.4894 0.4963 0.4508 0.4511 1546万 -7.83%
2024-04-01 0.4898 0.5011 0.4813 0.4894 1273.35万 -0.08%
2024-03-31 0.4946 0.504 0.4887 0.4898 1223.13万 -0.97%
2024-03-30 0.5117 0.5126 0.4872 0.4953 1659.34万 -3.21%
2024-03-29 0.5201 0.5243 0.4981 0.5118 1518.33万 -1.6%
2024-03-28 0.5353 0.5507 0.5193 0.5195 2316.6万 -2.95%
2024-03-27 0.5459 0.5632 0.5275 0.5325 2305.16万 -2.45%
2024-03-26 0.5092 0.546 0.4953 0.5444 1894.31万 6.91%
2024-03-25 0.5098 0.5137 0.4867 0.5085 1278.63万 -0.26%
2024-03-24 0.4936 0.5121 0.4801 0.5101 1236.73万 3.34%
2024-03-23 0.5258 0.5386 0.4806 0.4925 3956.93万 -6.33%
2024-03-22 0.4812 0.5412 0.4695 0.5246 1745.64万 9.02%
2024-03-21 0.5118 0.519 0.4582 0.4809 1398.14万 -6.04%
2024-03-20 0.5522 0.5597 0.4715 0.5118 1975.08万 -7.32%
2024-03-19 0.5709 0.6131 0.5444 0.5532 2255.59万 -3.1%
2024-03-18 0.576 0.5761 0.5149 0.5705 2060.59万 -0.95%
2024-03-17 0.5774 0.6208 0.5652 0.5761 1871.19万 -0.23%
2024-03-16 0.6402 0.6496 0.5438 0.578 3225万 -9.72%
2024-03-15 0.6745 0.6853 0.637 0.6404 2821.26万 -5.06%
2024-03-14 0.6298 0.718 0.6031 0.6722 4922.45万 6.73%
2024-03-13 0.6569 0.7141 0.6192 0.6298 5610.7万 -4.13%
2024-03-12 0.5093 0.6909 0.5093 0.6538 8404.2万 28.37%
2024-03-11 0.4934 0.5431 0.4815 0.5101 3161.86万 3.38%
2024-03-10 0.4818 0.4972 0.4727 0.4944 1914.99万 2.62%
2024-03-09 0.5085 0.5193 0.4827 0.4832 1481.65万 -4.98%
2024-03-08 0.469 0.5175 0.4686 0.5088 1882.36万 8.49%
2024-03-07 0.5011 0.5011 0.3916 0.469 2863.52万 -6.41%
2024-03-06 0.5063 0.5175 0.4803 0.5027 2302.7万 -0.71%
2024-03-05 0.4972 0.5215 0.4967 0.5064 2092.25万 1.85%
2024-03-04 0.499 0.5141 0.4592 0.4989 1770.6万 -0.02%
2024-03-03 0.4707 0.5006 0.4587 0.4898 1478.33万 4.06%
2024-03-02 0.4922 0.4922 0.4514 0.4723 1590.72万 -4.04%
2024-03-01 0.46 0.4933 0.4261 0.4933 2119.78万 7.24%
2024-02-29 0.4447 0.4683 0.4412 0.4577 1370.04万 2.92%
2024-02-28 0.4351 0.461 0.4351 0.4442 1174.86万 2.09%
2024-02-27 0.4366 0.4376 0.4217 0.4334 889.87万 -0.73%
2024-02-26 0.4338 0.4445 0.4314 0.4358 633.44万 0.46%
2024-02-25 0.4249 0.4388 0.4122 0.4341 796.25万 2.17%
2024-02-24 0.4449 0.4492 0.4226 0.4243 722.43万 -4.63%
2024-02-23 0.4239 0.4532 0.4144 0.4452 815.62万 5.02%
2024-02-22 0.4384 0.4552 0.4177 0.4236 918.89万 -3.38%
2024-02-21 0.4469 0.4737 0.4337 0.4391 1164.71万 -1.75%
2024-02-20 0.4398 0.4617 0.4373 0.4471 894.1万 1.66%
2024-02-19 0.4241 0.4451 0.4236 0.4398 675.64万 3.7%
2024-02-18 0.4291 0.4418 0.4167 0.4246 691.46万 -1.05%
2024-02-17 0.4329 0.4479 0.4177 0.4274 1064.31万 -1.27%
2024-02-16 0.411 0.4431 0.4084 0.433 1099.21万 5.35%
2024-02-15 0.3906 0.4175 0.3897 0.412 746.46万 5.48%
2024-02-14 0.375 0.405 0.375 0.3906 857.46万 4.16%
2024-02-13 0.3805 0.3805 0.3623 0.3774 595.02万 -0.81%
2024-02-12 0.3821 0.3851 0.3791 0.3805 404.43万 -0.42%
2024-02-11 0.3875 0.3928 0.3785 0.3819 624.1万 -1.45%
2024-02-10 0.3886 0.3948 0.3823 0.3888 621.72万 0.05%
2024-02-09 0.3781 0.3881 0.3762 0.3879 497.02万 2.59%
2024-02-08 0.3595 0.38 0.3588 0.3776 526.29万 5.03%
2024-02-07 0.3572 0.365 0.3537 0.3591 414.29万 0.53%
2024-02-06 0.3477 0.3678 0.3388 0.3583 506.18万 3.05%
2024-02-05 0.3519 0.3539 0.3401 0.3477 243.89万 -1.19%
2024-02-04 0.3558 0.3585 0.3498 0.3515 303.52万 -1.21%
2024-02-03 0.354 0.3575 0.344 0.3558 523.26万 0.51%
2024-02-02 0.3626 0.3655 0.3473 0.3541 422.15万 -2.34%
2024-02-01 0.3802 0.3824 0.3529 0.3618 477.19万 -4.84%
2024-01-31 0.3798 0.3919 0.376 0.3802 543.32万 0.11%

回顶部