What historical data is shown for GLMR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Moonbeam (GLMR) Historical Data
BASE
Layer-1
Moonbeam Historical Price Information — Daily GLMR Open, High, Low, Close & Volume
$0.007857
-1.18% 1D
Recently Viewed
1H-0.10%
1D-1.18%
1W-5.58%
1M-30.44%
Moonbeam (GLMR) has 90 days of daily open, high, low and close on file. Over that window GLMR ranged $0.005557 to $0.012525, closed at $0.007873 and is down 2.5% across the window.
Moonbeam — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.012525
Window low
$0.005557
First → last
-2.48%
Latest close
$0.007873
vs live
-0.20%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
GLMR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.007966 | $0.008015 | $0.007666 | $0.007873 | -1.17% | $15,437 | $8.68M |
| Nov 3, 2026 | $0.008387 | $0.008406 | $0.00771 | $0.007966 | -5.02% | $94,973 | $8.78M |
| Nov 2, 2026 | $0.007933 | $0.009191 | $0.007861 | $0.008387 | +5.72% | $173,633 | $9.24M |
| Nov 1, 2026 | $0.008039 | $0.008327 | $0.007779 | $0.007933 | -1.32% | $83,080 | $8.74M |
| Oct 31, 2026 | $0.007815 | $0.00829 | $0.007754 | $0.008039 | +2.87% | $106,052 | $8.86M |
| Oct 30, 2026 | $0.007794 | $0.007977 | $0.007477 | $0.007815 | +0.27% | $128,566 | $8.61M |
| Oct 29, 2026 | $0.008392 | $0.009223 | $0.007727 | $0.007794 | -7.13% | $156,849 | $8.59M |
| Oct 28, 2026 | $0.00848 | $0.008608 | $0.008077 | $0.008392 | -1.04% | $94,933 | $9.25M |
| Oct 27, 2026 | $0.008423 | $0.008746 | $0.008221 | $0.00848 | +0.68% | $118,768 | $9.35M |
| Oct 26, 2026 | $0.008365 | $0.008751 | $0.007996 | $0.008423 | +0.69% | $75,134 | $9.28M |
| Oct 25, 2026 | $0.008679 | $0.009038 | $0.008046 | $0.008365 | -3.62% | $68,968 | $9.22M |
| Oct 24, 2026 | $0.008923 | $0.0090 | $0.008291 | $0.008679 | -2.73% | $77,444 | $9.57M |
| Oct 23, 2026 | $0.008986 | $0.009417 | $0.008777 | $0.008923 | -0.70% | $69,486 | $9.83M |
| Oct 22, 2026 | $0.009596 | $0.00966 | $0.008953 | $0.008986 | -6.36% | $67,527 | $9.90M |
| Oct 21, 2026 | $0.009778 | $0.009951 | $0.009573 | $0.009596 | -1.86% | $98,243 | $10.58M |
| Oct 20, 2026 | $0.009685 | $0.009969 | $0.009612 | $0.009778 | +0.96% | $66,034 | $10.78M |
| Oct 19, 2026 | $0.010549 | $0.010551 | $0.009665 | $0.009685 | -8.19% | $86,431 | $10.67M |
| Oct 18, 2026 | $0.009937 | $0.011346 | $0.009777 | $0.010549 | +6.16% | $119,503 | $11.63M |
| Oct 17, 2026 | $0.009782 | $0.010534 | $0.009512 | $0.009937 | +1.58% | $85,089 | $10.95M |
| Oct 16, 2026 | $0.010196 | $0.010491 | $0.009669 | $0.009782 | -4.06% | $82,235 | $10.78M |
| Oct 15, 2026 | $0.010581 | $0.011397 | $0.009617 | $0.010196 | -3.64% | $129,095 | $11.24M |
| Oct 14, 2026 | $0.009531 | $0.011699 | $0.009343 | $0.010581 | +11.02% | $182,116 | $11.66M |
| Oct 13, 2026 | $0.009847 | $0.010109 | $0.009122 | $0.009531 | -3.21% | $101,866 | $10.51M |
| Oct 12, 2026 | $0.010902 | $0.0110 | $0.00971 | $0.009847 | -9.68% | $127,750 | $10.85M |
| Oct 11, 2026 | $0.010616 | $0.011406 | $0.010448 | $0.010902 | +2.69% | $99,972 | $12.02M |
| Oct 10, 2026 | $0.011066 | $0.011399 | $0.010333 | $0.010616 | -4.07% | $141,401 | $11.70M |
| Oct 9, 2026 | $0.010919 | $0.011717 | $0.010406 | $0.011066 | +1.35% | $151,937 | $12.20M |
| Oct 8, 2026 | $0.011614 | $0.012896 | $0.010289 | $0.010919 | -5.98% | $350,504 | $12.03M |
| Oct 7, 2026 | $0.010435 | $0.013498 | $0.00981 | $0.011614 | +11.30% | $454,677 | $12.80M |
| Oct 6, 2026 | $0.011096 | $0.011807 | $0.010039 | $0.010435 | -5.96% | $193,585 | $11.50M |
| Oct 5, 2026 | $0.011306 | $0.012462 | $0.010682 | $0.011096 | -1.86% | $220,184 | $12.23M |
| Oct 4, 2026 | $0.012525 | $0.013634 | $0.011124 | $0.011306 | -9.73% | $310,000 | $12.46M |
| Oct 3, 2026 | $0.008638 | $0.0143 | $0.008411 | $0.012525 | +45.00% | $618,612 | $13.81M |
| Oct 2, 2026 | $0.009562 | $0.009697 | $0.008319 | $0.008638 | -9.66% | $133,368 | $9.52M |
| Oct 1, 2026 | $0.009536 | $0.0110 | $0.009003 | $0.009562 | +0.27% | $337,992 | $10.54M |
| Sep 30, 2026 | $0.007772 | $0.01032 | $0.007575 | $0.009536 | +22.70% | $422,607 | $10.51M |
| Sep 29, 2026 | $0.007544 | $0.0079 | $0.007371 | $0.007772 | +3.02% | $109,226 | $8.57M |
| Sep 28, 2026 | $0.00787 | $0.008161 | $0.0073 | $0.007544 | -4.14% | $193,654 | $8.31M |
| Sep 27, 2026 | $0.007238 | $0.0119 | $0.007115 | $0.00787 | +8.73% | $437,291 | $8.67M |
| Sep 26, 2026 | $0.006854 | $0.007749 | $0.00656 | $0.007238 | +5.60% | $88,389 | $7.98M |
| Sep 25, 2026 | $0.006656 | $0.0079 | $0.006555 | $0.006854 | +2.97% | $111,411 | $7.55M |
| Sep 24, 2026 | $0.006501 | $0.006855 | $0.006409 | $0.006656 | +2.38% | $79,291 | $7.34M |
| Sep 23, 2026 | $0.006725 | $0.007103 | $0.006434 | $0.006501 | -3.33% | $72,820 | $7.17M |
| Sep 22, 2026 | $0.006759 | $0.006794 | $0.006513 | $0.006725 | -0.50% | $78,832 | $7.41M |
| Sep 21, 2026 | $0.006376 | $0.006785 | $0.006374 | $0.006759 | +6.01% | $88,067 | $7.45M |
| Sep 20, 2026 | $0.006498 | $0.00659 | $0.006068 | $0.006376 | -1.88% | $81,452 | $7.03M |
| Sep 19, 2026 | $0.006148 | $0.0066 | $0.005867 | $0.006498 | +5.69% | $73,405 | $7.16M |
| Sep 18, 2026 | $0.005807 | $0.006169 | $0.005745 | $0.006148 | +5.87% | $82,643 | $6.78M |
| Sep 17, 2026 | $0.005557 | $0.006718 | $0.005545 | $0.005807 | +4.50% | $106,574 | $6.40M |
| Sep 16, 2026 | $0.006026 | $0.006328 | $0.005369 | $0.005557 | -7.78% | $64,240 | $6.12M |
| Sep 15, 2026 | $0.006266 | $0.006484 | $0.00567 | $0.006026 | -3.83% | $62,197 | $6.64M |
| Sep 14, 2026 | $0.006444 | $0.006842 | $0.006132 | $0.006266 | -2.76% | $58,653 | $6.91M |
| Sep 13, 2026 | $0.006418 | $0.0066 | $0.00621 | $0.006444 | +0.41% | $57,580 | $7.10M |
| Sep 12, 2026 | $0.006232 | $0.006644 | $0.006221 | $0.006418 | +2.98% | $58,661 | $7.07M |
| Sep 11, 2026 | $0.005933 | $0.006357 | $0.005893 | $0.006232 | +5.04% | $64,304 | $6.87M |
| Sep 10, 2026 | $0.006707 | $0.007039 | $0.005933 | $0.005933 | -11.54% | $61,311 | $6.54M |
| Sep 9, 2026 | $0.006849 | $0.007948 | $0.006541 | $0.006707 | -2.07% | $106,538 | $7.39M |
| Sep 8, 2026 | $0.006429 | $0.0083 | $0.00636 | $0.006849 | +6.53% | $142,798 | $7.55M |
| Sep 7, 2026 | $0.006542 | $0.00664 | $0.006309 | $0.006429 | -1.73% | $89,581 | $7.09M |
| Sep 6, 2026 | $0.00659 | $0.006822 | $0.006515 | $0.006542 | -0.73% | $65,839 | $7.21M |
| Sep 5, 2026 | $0.00655 | $0.00672 | $0.00653 | $0.00659 | +0.61% | $63,820 | $7.26M |
| Sep 4, 2026 | $0.006578 | $0.006834 | $0.006415 | $0.00655 | -0.43% | $73,931 | $7.22M |
| Sep 3, 2026 | $0.006313 | $0.006686 | $0.006205 | $0.006578 | +4.20% | $81,747 | $7.25M |
| Sep 2, 2026 | $0.006787 | $0.006847 | $0.006312 | $0.006313 | -6.98% | $60,547 | $6.96M |
| Sep 1, 2026 | $0.006874 | $0.007054 | $0.006639 | $0.006787 | -1.27% | $66,281 | $7.48M |
| Aug 31, 2026 | $0.007006 | $0.007133 | $0.006856 | $0.006874 | -1.88% | $70,424 | $7.58M |
| Aug 30, 2026 | $0.007263 | $0.007296 | $0.006947 | $0.007006 | -3.54% | $69,581 | $7.72M |
| Aug 29, 2026 | $0.007272 | $0.007333 | $0.007213 | $0.007263 | -0.12% | $57,544 | $8.01M |
| Aug 28, 2026 | $0.007244 | $0.007521 | $0.00714 | $0.007272 | +0.39% | $71,490 | $8.02M |
| Aug 27, 2026 | $0.007233 | $0.007806 | $0.007161 | $0.007244 | +0.15% | $101,473 | $7.98M |
| Aug 26, 2026 | $0.007456 | $0.00785 | $0.00708 | $0.007233 | -2.99% | $83,783 | $7.97M |
| Aug 25, 2026 | $0.007068 | $0.008911 | $0.007047 | $0.007456 | +5.49% | $76,236 | $8.22M |
| Aug 24, 2026 | $0.007357 | $0.007391 | $0.006949 | $0.007068 | -3.93% | $82,886 | $7.79M |
| Aug 23, 2026 | $0.007414 | $0.007461 | $0.007173 | $0.007357 | -0.77% | $62,051 | $8.11M |
| Aug 22, 2026 | $0.007741 | $0.007932 | $0.007242 | $0.007414 | -4.22% | $75,728 | $8.17M |
| Aug 21, 2026 | $0.007514 | $0.007778 | $0.007348 | $0.007741 | +3.02% | $74,073 | $8.53M |
| Aug 20, 2026 | $0.007251 | $0.007562 | $0.007127 | $0.007514 | +3.63% | $64,195 | $8.28M |
| Aug 19, 2026 | $0.007083 | $0.007476 | $0.007065 | $0.007251 | +2.37% | $62,542 | $7.99M |
| Aug 18, 2026 | $0.007462 | $0.007489 | $0.007055 | $0.007083 | -5.08% | $60,512 | $7.81M |
| Aug 17, 2026 | $0.007326 | $0.00756 | $0.007309 | $0.007462 | +1.86% | $56,769 | $8.22M |
| Aug 16, 2026 | $0.00752 | $0.007777 | $0.007244 | $0.007326 | -2.58% | $58,024 | $8.07M |
| Aug 15, 2026 | $0.007411 | $0.007997 | $0.007343 | $0.00752 | +1.47% | $62,714 | $8.29M |
| Aug 14, 2026 | $0.007513 | $0.007729 | $0.007347 | $0.007411 | -1.36% | $65,426 | $8.17M |
| Aug 13, 2026 | $0.007314 | $0.007757 | $0.007249 | $0.007513 | +2.72% | $77,008 | $8.28M |
| Aug 12, 2026 | $0.007743 | $0.008435 | $0.007276 | $0.007314 | -5.54% | $100,203 | $8.06M |
| Aug 11, 2026 | $0.008804 | $0.008963 | $0.00754 | $0.007743 | -12.05% | $91,376 | $8.53M |
| Aug 10, 2026 | $0.008686 | $0.009003 | $0.008578 | $0.008804 | +1.36% | $65,198 | $9.70M |
| Aug 9, 2026 | $0.010241 | $0.010456 | $0.008316 | $0.008686 | -15.18% | $91,758 | $9.57M |
| Aug 8, 2026 | $0.008073 | $0.0110 | $0.007977 | $0.010241 | +26.85% | $131,013 | $11.29M |
| Aug 7, 2026 | $0.008019 | $0.008734 | $0.007703 | $0.008073 | — | $70,635 | $8.90M |
Moonbeam Historical Data FAQ
Window highs, lows, best/worst days and volume for MoonbeamWhat is the all-time high for GLMR?
Moonbeam's record price is about $19.50. It currently trades at $0.007857, roughly 100.0% below that peak. The all-time low on record is $0.00537044. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the GLMR market cap?
Moonbeam has a market capitalisation of about $8.53M, on roughly $8.03M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did GLMR change over this window?
Across 90 daily candles, close-to-close moved down 2.48%.
What were GLMR's high and low in this window?
In this sample, the highest trade print is about $0.0143 (Oct 3, 2026) and the lowest about $0.005369 (Sep 16, 2026).
What were GLMR's best and worst days in this window?
Best close-to-close day was about +45.00% (Oct 3, 2026); worst was -15.18% (Aug 9, 2026).