Moonbeam
GLMR
Rank #893
$0.0258
Updated 25 days ago
Market Cap
$26.53M
24h Volume
$2.75M
Avg Volume (6m)
$5.82M
24h High/Low
$0.0263
$0.0244
$0.0244
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0258 | $0.0263 | $0.0244 | $0.0258 | $2.75M | $26.53M |
| Dec 2, 2025 | $0.0241 | $0.0260 | $0.0240 | $0.0259 | $2.63M | $25.54M |
| Dec 1, 2025 | $0.0263 | $0.0263 | $0.0235 | $0.0240 | $3.72M | $24.86M |
| Nov 30, 2025 | $0.0271 | $0.0272 | $0.0266 | $0.0267 | $2.66M | $27.75M |
| Nov 29, 2025 | $0.0278 | $0.0278 | $0.0270 | $0.0272 | $2.43M | $28.16M |
| Nov 28, 2025 | $0.0286 | $0.0286 | $0.0276 | $0.0278 | $2.29M | $28.88M |
| Nov 27, 2025 | $0.0284 | $0.0289 | $0.0283 | $0.0285 | $2.49M | $29.32M |
| Nov 26, 2025 | $0.0282 | $0.0285 | $0.0274 | $0.0283 | $2.77M | $28.91M |
| Nov 25, 2025 | $0.0284 | $0.0285 | $0.0279 | $0.0283 | $2.75M | $28.99M |
| Nov 24, 2025 | $0.0277 | $0.0287 | $0.0272 | $0.0285 | $2.65M | $28.61M |
| Nov 23, 2025 | $0.0275 | $0.0284 | $0.0275 | $0.0280 | $2.37M | $28.73M |
| Nov 22, 2025 | $0.0278 | $0.0280 | $0.0271 | $0.0275 | $3.59M | $28.19M |
| Nov 21, 2025 | $0.0292 | $0.0295 | $0.0270 | $0.0273 | $4.54M | $28.89M |
| Nov 20, 2025 | $0.0293 | $0.0322 | $0.0289 | $0.0298 | $4.04M | $30.88M |
| Nov 19, 2025 | $0.0300 | $0.0300 | $0.0283 | $0.0290 | $3.16M | $30.15M |
| Nov 18, 2025 | $0.0294 | $0.0302 | $0.0294 | $0.0302 | $5.24M | $30.55M |
| Nov 17, 2025 | $0.0315 | $0.0315 | $0.0287 | $0.0294 | $8.56M | $31.50M |
| Nov 16, 2025 | $0.0347 | $0.0347 | $0.0308 | $0.0314 | $11.20M | $33.50M |
| Nov 15, 2025 | $0.0316 | $0.0356 | $0.0316 | $0.0352 | $4.35M | $33.41M |
| Nov 14, 2025 | $0.0326 | $0.0326 | $0.0317 | $0.0319 | $4.86M | $32.86M |
| Nov 13, 2025 | $0.0338 | $0.0353 | $0.0319 | $0.0324 | $4.48M | $34.75M |
| Nov 12, 2025 | $0.0345 | $0.0360 | $0.0336 | $0.0340 | $4.22M | $35.78M |
| 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 |
| Aug 19, 2025 | $0.0766 | $0.0766 | $0.0766 | $0.0766 | $6.63M | $76.81M |
| Aug 18, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $5.48M | $80.02M |
| Aug 17, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $5.74M | $78.50M |
| Aug 16, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $6.95M | $73.64M |
| Aug 15, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $11.50M | $74.47M |
| Aug 14, 2025 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | $12.31M | $81.29M |
| Aug 13, 2025 | $0.0769 | $0.0769 | $0.0769 | $0.0769 | $8.30M | $76.99M |
| Aug 12, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $7.16M | $71.74M |
| Aug 11, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $5.93M | $75.05M |
| Aug 10, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $6.13M | $75.76M |
| Aug 9, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $6.33M | $73.36M |
| Aug 8, 2025 | $0.0711 | $0.0711 | $0.0711 | $0.0711 | $4.95M | $70.86M |
| Aug 7, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $5.41M | $68.08M |
| Aug 6, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $6.33M | $67.06M |
| Aug 5, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $5.04M | $69.63M |
| Aug 4, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $4.44M | $67.14M |
| Aug 3, 2025 | $0.0653 | $0.0653 | $0.0653 | $0.0653 | $5.58M | $65.13M |
| Aug 2, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $9.62M | $66.05M |
| Aug 1, 2025 | $0.0682 | $0.0682 | $0.0682 | $0.0682 | $6.54M | $67.97M |
| Jul 31, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $7.20M | $70.73M |
| Jul 30, 2025 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | $7.29M | $72.57M |
| Jul 29, 2025 | $0.0748 | $0.0748 | $0.0748 | $0.0748 | $7.11M | $74.59M |
| Jul 28, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $4.74M | $78.74M |
| Jul 27, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $4.76M | $76.72M |
| Jul 26, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $9.62M | $76.23M |
| Jul 25, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $11.17M | $74.70M |
| Jul 24, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $10.11M | $76.16M |
| Jul 23, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $12.08M | $83.52M |
| Jul 22, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $10.68M | $83.52M |
| Jul 21, 2025 | $0.0828 | $0.0828 | $0.0828 | $0.0828 | $8.37M | $82.39M |
| Jul 20, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $8.94M | $79.95M |
| Jul 19, 2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $12.78M | $77.40M |
| Jul 18, 2025 | $0.0793 | $0.0793 | $0.0793 | $0.0793 | $9.92M | $78.93M |
| Jul 17, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $8.19M | $77.83M |
| Jul 16, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $10.60M | $74.85M |
| Jul 15, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $8.35M | $74.14M |
| Jul 14, 2025 | $0.0757 | $0.0757 | $0.0757 | $0.0757 | $8.08M | $75.15M |
| Jul 13, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $8.39M | $72.61M |
| Jul 12, 2025 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | $11.52M | $72.38M |
| Jul 11, 2025 | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $7.91M | $72.31M |
| Jul 10, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $7.15M | $67.04M |
| Jul 9, 2025 | $0.0654 | $0.0654 | $0.0654 | $0.0654 | $5.75M | $64.78M |
| Jul 8, 2025 | $0.0639 | $0.0639 | $0.0639 | $0.0639 | $5.27M | $63.22M |
| Jul 7, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $3.69M | $61.82M |
| Jul 6, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $4.61M | $60.83M |
| Jul 5, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $5.15M | $60.55M |
| Jul 4, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $5.02M | $63.84M |
| Jul 3, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $6.68M | $64.44M |
| Jul 2, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $6.46M | $59.80M |
| Jul 1, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $5.91M | $63.05M |
| Jun 30, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $4.15M | $65.21M |
| Jun 29, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $3.27M | $63.42M |
| Jun 28, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $4.53M | $61.85M |