Graphlinq Protocol Historical Data

GLQ Page 14
Download
Date Close Price change Market cap Trading volume
Jul 8, 2024 $ 0.0621
+1.20%
$ 21.11 million $ 412,969
Jul 7, 2024 $ 0.0613
-11.22%
$ 20.86 million $ 332,063
Jul 6, 2024 $ 0.0691
+5.48%
$ 23.5 million $ 338,220
Jul 5, 2024 $ 0.0655
+0.58%
$ 22.28 million $ 953,371
Jul 4, 2024 $ 0.0653
-11.74%
$ 22.22 million $ 849,390
Jul 3, 2024 $ 0.074
-14.71%
$ 25.17 million $ 736,488
Jul 2, 2024 $ 0.0866
+4.36%
$ 29.45 million $ 400,777
Jul 1, 2024 $ 0.083
+1.88%
$ 28.21 million $ 624,787
Jun 30, 2024 $ 0.0812
+7.65%
$ 27.6 million $ 385,802
Jun 29, 2024 $ 0.0754
-5.48%
$ 25.64 million $ 753,668
Jun 28, 2024 $ 0.0798
-5.27%
$ 27.12 million $ 899,374
Jun 27, 2024 $ 0.0841
+23.73%
$ 28.59 million $ 1.23 million
Jun 26, 2024 $ 0.068
-6.57%
$ 23.12 million $ 421,805
Jun 25, 2024 $ 0.0728
+20.42%
$ 24.75 million $ 1.43 million
Jun 24, 2024 $ 0.0604
-1.22%
$ 20.55 million $ 1.26 million
Jun 23, 2024 $ 0.0612
-4.89%
$ 20.81 million $ 440,492
Jun 22, 2024 $ 0.0643
-5.17%
$ 21.87 million $ 533,873
Jun 21, 2024 $ 0.0678
-10.25%
$ 23.05 million $ 1.14 million
Jun 20, 2024 $ 0.0755
+2.51%
$ 25.68 million $ 750,290
Jun 19, 2024 $ 0.0737
+6.66%
$ 25.04 million $ 515,116
Jun 18, 2024 $ 0.0693
-9.70%
$ 23.55 million $ 1.26 million
Jun 17, 2024 $ 0.0768
-8.39%
$ 26.12 million $ 1.34 million
Jun 16, 2024 $ 0.0839
-2.58%
$ 28.52 million $ 583,425
Jun 15, 2024 $ 0.0861
-0.47%
$ 29.27 million $ 452,351
Jun 14, 2024 $ 0.0865
-5.03%
$ 29.41 million $ 853,753
Jun 13, 2024 $ 0.0911
-4.53%
$ 30.97 million $ 1.17 million
Jun 12, 2024 $ 0.0954
+10.01%
$ 32.44 million $ 1.15 million
Jun 11, 2024 $ 0.0867
-11.57%
$ 29.49 million $ 1.05 million
Jun 10, 2024 $ 0.0981
-8.87%
$ 33.35 million $ 1 million
Jun 9, 2024 $ 0.108
+4.34%
$ 36.6 million $ 604,120
Jun 8, 2024 $ 0.103
-5.12%
$ 35.07 million $ 882,093
Jun 7, 2024 $ 0.109
-4.45%
$ 36.97 million $ 1.51 million
Jun 6, 2024 $ 0.114
+5.39%
$ 38.69 million $ 1.42 million
Jun 5, 2024 $ 0.108
+6.25%
$ 36.71 million $ 1.67 million
Jun 4, 2024 $ 0.102
-0.34%
$ 34.55 million $ 1.97 million
Jun 3, 2024 $ 0.102
+6.57%
$ 34.67 million $ 2.14 million
Jun 2, 2024 $ 0.0957
+9.10%
$ 32.54 million $ 1.18 million
Jun 1, 2024 $ 0.0877
-5.54%
$ 29.83 million $ 992,501
May 31, 2024 $ 0.0929
-1.65%
$ 31.58 million $ 723,153
May 30, 2024 $ 0.0945
-3.22%
$ 32.14 million $ 908,798
May 29, 2024 $ 0.0977
-5.10%
$ 33.2 million $ 1.62 million
May 28, 2024 $ 0.103
-9.67%
$ 34.89 million $ 1.74 million
May 27, 2024 $ 0.114
+2.57%
$ 38.63 million $ 930,467
May 26, 2024 $ 0.111
+0.58%
$ 37.66 million $ 941,336
May 25, 2024 $ 0.11
-4.24%
$ 37.44 million $ 2.51 million
May 24, 2024 $ 0.115
-6.20%
$ 39.1 million $ 1.69 million
May 23, 2024 $ 0.123
+3.38%
$ 41.72 million $ 1.95 million
May 22, 2024 $ 0.119
-11.20%
$ 40.36 million $ 2.42 million
May 21, 2024 $ 0.134
+6.97%
$ 45.46 million $ 2.59 million
May 20, 2024 $ 0.125
+27.66%
$ 42.45 million $ 4.28 million