Graphlinq Protocol Historical Data

GLQ Page 14
Download
Date Close Price change Market cap Trading volume
Sep 10, 2024 $ 0.0532
+8.10%
$ 18.1 million $ 361,128
Sep 9, 2024 $ 0.0492
+12.06%
$ 16.74 million $ 351,797
Sep 8, 2024 $ 0.0439
+3.42%
$ 14.94 million $ 215,092
Sep 7, 2024 $ 0.0425
+3.94%
$ 14.44 million $ 175,858
Sep 6, 2024 $ 0.0409
-1.14%
$ 13.91 million $ 321,094
Sep 5, 2024 $ 0.0414
-4.15%
$ 14.07 million $ 225,681
Sep 4, 2024 $ 0.0432
+0.45%
$ 14.69 million $ 207,905
Sep 3, 2024 $ 0.0433
-10.55%
$ 14.72 million $ 309,604
Sep 2, 2024 $ 0.0484
+6.60%
$ 16.45 million $ 232,571
Sep 1, 2024 $ 0.0454
-3.81%
$ 15.44 million $ 283,241
Aug 31, 2024 $ 0.0472
-3.16%
$ 16.05 million $ 230,031
Aug 30, 2024 $ 0.0487
-7.53%
$ 16.57 million $ 1.01 million
Aug 29, 2024 $ 0.0528
-2.28%
$ 17.96 million $ 423,734
Aug 28, 2024 $ 0.054
+7.41%
$ 18.36 million $ 390,882
Aug 27, 2024 $ 0.0504
-12.04%
$ 17.15 million $ 891,924
Aug 26, 2024 $ 0.0573
-11.40%
$ 19.5 million $ 484,085
Aug 25, 2024 $ 0.0647
-2.66%
$ 22 million $ 365,947
Aug 24, 2024 $ 0.0665
+1.68%
$ 22.6 million $ 790,802
Aug 23, 2024 $ 0.0654
+14.44%
$ 22.23 million $ 832,604
Aug 22, 2024 $ 0.0572
+1.60%
$ 19.44 million $ 435,369
Aug 21, 2024 $ 0.0563
+8.36%
$ 19.14 million $ 391,163
Aug 20, 2024 $ 0.0519
+1.64%
$ 17.66 million $ 414,475
Aug 19, 2024 $ 0.0511
+2.06%
$ 17.37 million $ 405,015
Aug 18, 2024 $ 0.0501
+3.58%
$ 17.02 million $ 424,597
Aug 17, 2024 $ 0.0483
-3.49%
$ 16.43 million $ 224,881
Aug 16, 2024 $ 0.0501
+5.91%
$ 17.03 million $ 264,501
Aug 15, 2024 $ 0.0473
-10.04%
$ 16.08 million $ 484,836
Aug 14, 2024 $ 0.0526
-5.94%
$ 17.87 million $ 303,113
Aug 13, 2024 $ 0.0559
+0.74%
$ 19 million $ 261,620
Aug 12, 2024 $ 0.0555
+3.93%
$ 18.86 million $ 622,836
Aug 11, 2024 $ 0.0534
-5.87%
$ 18.15 million $ 409,681
Aug 10, 2024 $ 0.0567
+2.41%
$ 19.28 million $ 434,897
Aug 9, 2024 $ 0.0554
+2.22%
$ 18.82 million $ 358,256
Aug 8, 2024 $ 0.0541
+30.23%
$ 18.41 million $ 628,754
Aug 7, 2024 $ 0.0416
-7.48%
$ 14.13 million $ 577,532
Aug 6, 2024 $ 0.0449
+19.94%
$ 15.28 million $ 753,525
Aug 5, 2024 $ 0.0375
-14.41%
$ 12.74 million $ 988,279
Aug 4, 2024 $ 0.0438
-1.25%
$ 14.88 million $ 321,458
Aug 3, 2024 $ 0.0443
-4.79%
$ 15.07 million $ 361,008
Aug 2, 2024 $ 0.0466
-13.24%
$ 15.83 million $ 433,616
Aug 1, 2024 $ 0.0537
-0.98%
$ 18.24 million $ 420,803
Jul 31, 2024 $ 0.0542
-10.20%
$ 18.42 million $ 373,138
Jul 30, 2024 $ 0.0603
-1.58%
$ 20.51 million $ 306,449
Jul 29, 2024 $ 0.0613
+5.98%
$ 20.84 million $ 491,335
Jul 28, 2024 $ 0.0579
-3.25%
$ 19.67 million $ 243,460
Jul 27, 2024 $ 0.0598
-0.67%
$ 20.33 million $ 294,847
Jul 26, 2024 $ 0.0602
+5.59%
$ 20.47 million $ 606,840
Jul 25, 2024 $ 0.057
-5.35%
$ 19.39 million $ 490,613
Jul 24, 2024 $ 0.0602
-5.71%
$ 20.48 million $ 561,622
Jul 23, 2024 $ 0.0639
-3.74%
$ 21.72 million $ 552,436