Moonbeam
GLMR
Rank #893
$0.0362
Updated 7 days ago
Market Cap
$37.07M
24h Volume
$5.83M
Avg Volume (90d)
$5.37M
24h High/Low
$0.0376
$0.0357
$0.0357
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Stake (PoS)
Coinbase Ventures Portfolio
YZi Labs (Prev. Binance Labs) Portfolio
Polkadot Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0362 | $0.0376 | $0.0357 | $0.0362 | $5.83M | $37.07M |
| Nov 10, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $6.27M | $37.29M |
| Nov 9, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $15.74M | $38.05M |
| Nov 8, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $7.80M | $38.35M |
| Nov 7, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $4.10M | $32.97M |
| Nov 6, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $4.07M | $33.27M |
| Nov 5, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $6.54M | $32.24M |
| Nov 4, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $4.09M | $33.08M |
| Nov 3, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $2.71M | $37.76M |
| Nov 2, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $3.01M | $37.82M |
| Nov 1, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $2.37M | $36.84M |
| Oct 31, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $4.14M | $36.41M |
| Oct 30, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $3.20M | $39.24M |
| Oct 29, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $3.88M | $38.82M |
| Oct 28, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $4.02M | $40.22M |
| Oct 27, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $3.44M | $42.20M |
| Oct 26, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $2.26M | $40.73M |
| Oct 25, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $3.00M | $40.62M |
| Oct 24, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $2.47M | $40.27M |
| Oct 23, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $3.86M | $39.24M |
| Oct 22, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $3.69M | $41.22M |
| Oct 21, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $4.05M | $42.48M |
| Oct 20, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $3.13M | $42.96M |
| Oct 19, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $4.11M | $41.34M |
| Oct 18, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $8.35M | $41.76M |
| Oct 17, 2025 | $0.0432 | $0.0432 | $0.0432 | $0.0432 | $29.16M | $44.10M |
| Oct 16, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $5.28M | $44.10M |
| Oct 15, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $5.62M | $45.70M |
| Oct 14, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $9.40M | $47.47M |
| Oct 13, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $5.16M | $43.22M |
| Oct 12, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $7.80M | $39.27M |
| Oct 11, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $15.29M | $41.46M |
| Oct 10, 2025 | $0.0557 | $0.0557 | $0.0557 | $0.0557 | $5.95M | $56.60M |
| Oct 9, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $7.51M | $58.46M |
| Oct 8, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $5.15M | $57.42M |
| Oct 7, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $3.85M | $61.64M |
| Oct 6, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $3.42M | $59.35M |
| Oct 5, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $3.58M | $59.58M |
| Oct 4, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $4.11M | $61.25M |
| Oct 3, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $6.88M | $61.23M |
| Oct 2, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $4.16M | $60.89M |
| Oct 1, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $4.87M | $57.60M |
| Sep 30, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $4.68M | $59.67M |
| Sep 29, 2025 | $0.0598 | $0.0598 | $0.0598 | $0.0598 | $5.06M | $60.62M |
| Sep 28, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $3.86M | $59.71M |
| Sep 27, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $4.70M | $58.29M |
| Sep 26, 2025 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | $6.53M | $56.71M |
| Sep 25, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $5.48M | $60.76M |
| Sep 24, 2025 | $0.0606 | $0.0606 | $0.0606 | $0.0606 | $5.13M | $61.45M |
| Sep 23, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $5.75M | $61.39M |
| Sep 22, 2025 | $0.0661 | $0.0661 | $0.0661 | $0.0661 | $3.78M | $66.97M |
| Sep 21, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $4.35M | $68.03M |
| Sep 20, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $6.27M | $67.55M |
| Sep 19, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $5.79M | $70.26M |
| Sep 18, 2025 | $0.0690 | $0.0690 | $0.0690 | $0.0690 | $5.46M | $69.56M |
| Sep 17, 2025 | $0.0668 | $0.0668 | $0.0668 | $0.0668 | $3.76M | $67.55M |
| Sep 16, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $5.03M | $66.54M |
| Sep 15, 2025 | $0.0682 | $0.0682 | $0.0682 | $0.0682 | $4.89M | $68.94M |
| Sep 14, 2025 | $0.0711 | $0.0711 | $0.0711 | $0.0711 | $5.61M | $71.86M |
| Sep 13, 2025 | $0.0704 | $0.0704 | $0.0704 | $0.0704 | $4.37M | $71.18M |
| Sep 12, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $5.52M | $70.38M |
| Sep 11, 2025 | $0.0703 | $0.0703 | $0.0703 | $0.0703 | $4.86M | $70.85M |
| Sep 10, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $5.12M | $70.44M |
| Sep 9, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $5.75M | $69.46M |
| Sep 8, 2025 | $0.0673 | $0.0673 | $0.0673 | $0.0673 | $3.97M | $68.01M |
| Sep 7, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $2.79M | $66.92M |
| Sep 6, 2025 | $0.0673 | $0.0673 | $0.0673 | $0.0673 | $4.36M | $67.77M |
| Sep 5, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $3.77M | $67.06M |
| Sep 4, 2025 | $0.0693 | $0.0693 | $0.0693 | $0.0693 | $4.55M | $69.79M |
| Sep 3, 2025 | $0.0694 | $0.0694 | $0.0694 | $0.0694 | $4.42M | $69.90M |
| Sep 2, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $7.05M | $68.15M |
| Sep 1, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $3.24M | $71.66M |
| Aug 31, 2025 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | $3.62M | $73.17M |
| Aug 30, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $5.99M | $72.68M |
| Aug 29, 2025 | $0.0771 | $0.0771 | $0.0771 | $0.0771 | $5.52M | $77.43M |
| Aug 28, 2025 | $0.0745 | $0.0745 | $0.0745 | $0.0745 | $5.07M | $74.84M |
| Aug 27, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $5.32M | $74.70M |
| Aug 26, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $5.98M | $71.87M |
| Aug 25, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $5.65M | $78.38M |
| Aug 24, 2025 | $0.0802 | $0.0802 | $0.0802 | $0.0802 | $4.98M | $80.49M |
| Aug 23, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $5.58M | $80.46M |
| Aug 22, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $3.16M | $73.89M |
| Aug 21, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | $4.66M | $76.35M |
| Aug 20, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $6.69M | $73.74M |