Graphlinq Protocol Historical Data

GLQ Page 18
Download
Date Close Price change Market cap Trading volume
Feb 24, 2024 $ 0.0528
-7.74%
$ 26.9 million $ 1.23 million
Feb 23, 2024 $ 0.0572
-6.45%
$ 29.15 million $ 1.27 million
Feb 22, 2024 $ 0.0612
+18.47%
$ 31.15 million $ 2.11 million
Feb 21, 2024 $ 0.0516
-13.44%
$ 26.29 million $ 2.07 million
Feb 20, 2024 $ 0.0593
-9.57%
$ 30.19 million $ 3 million
Feb 19, 2024 $ 0.065
+39.07%
$ 33.12 million $ 1 million
Feb 18, 2024 $ 0.0468
+5.81%
$ 23.82 million $ 1.87 million
Feb 17, 2024 $ 0.0441
-0.68%
$ 22.46 million $ 707,045
Feb 16, 2024 $ 0.0444
+12.05%
$ 22.63 million $ 86,780
Feb 15, 2024 $ 0.0396
+1.54%
$ 20.17 million $ 872,320
Feb 14, 2024 $ 0.039
-13.70%
$ 19.86 million $ 1.15 million
Feb 13, 2024 $ 0.0452
+15.14%
$ 23.01 million $ 100,640
Feb 12, 2024 $ 0.038
+43.12%
$ 19.36 million $ 111,157
Feb 11, 2024 $ 0.0266
+9.96%
$ 13.52 million $ 415,666
Feb 10, 2024 $ 0.0241
+1.33%
$ 12.3 million $ 411,722
Feb 9, 2024 $ 0.0238
-7.49%
$ 12.16 million $ 431,349
Feb 8, 2024 $ 0.0259
+9.53%
$ 13.2 million $ 511,733
Feb 7, 2024 $ 0.0236
+3.37%
$ 12.05 million $ 331,578
Feb 6, 2024 $ 0.0229
-1.07%
$ 11.66 million $ 303,657
Feb 5, 2024 $ 0.0231
+7.03%
$ 11.77 million $ 549,392
Feb 4, 2024 $ 0.0216
-5.78%
$ 10.99 million $ 1.04 million
Feb 3, 2024 $ 0.0229
-6.58%
$ 11.69 million $ 352,147
Feb 2, 2024 $ 0.0245
-2.54%
$ 12.52 million $ 469,512
Feb 1, 2024 $ 0.0252
-5.10%
$ 12.83 million $ 421,474
Jan 31, 2024 $ 0.0265
-0.67%
$ 13.52 million $ 636,580
Jan 30, 2024 $ 0.0267
-6.43%
$ 13.61 million $ 234,236
Jan 29, 2024 $ 0.0285
+0.03%
$ 14.55 million $ 522,982
Jan 28, 2024 $ 0.0293
-7.98%
$ 14.95 million $ 224,737
Jan 27, 2024 $ 0.0319
+11.14%
$ 16.25 million $ 19,159
Jan 26, 2024 $ 0.027
+12.11%
$ 13.78 million $ 3,604
Jan 25, 2024 $ 0.0241
-6.43%
$ 12.3 million $ 433,814
Jan 24, 2024 $ 0.0258
-6.84%
$ 13.15 million $ 572,729
Jan 23, 2024 $ 0.0277
+0.32%
$ 14.1 million $ 1.44 million
Jan 22, 2024 $ 0.0276
-5.15%
$ 14.06 million $ 1.1 million
Jan 21, 2024 $ 0.0291
-8.51%
$ 14.83 million $ 1.67 million
Jan 20, 2024 $ 0.0318
+31.96%
$ 16.21 million $ 1.98 million
Jan 19, 2024 $ 0.0242
+8.63%
$ 12.32 million $ 974,825
Jan 18, 2024 $ 0.0223
-29.12%
$ 11.38 million $ 1.25 million
Jan 17, 2024 $ 0.0315
+11.91%
$ 16.05 million $ 95,424
Jan 16, 2024 $ 0.0281
+41.10%
$ 14.33 million $ 77,356
Jan 15, 2024 $ 0.0199
+22.45%
$ 10.14 million $ 663,191
Jan 14, 2024 $ 0.0162
+6.15%
$ 8.28 million $ 275,877
Jan 13, 2024 $ 0.0153
+4.88%
$ 7.8 million $ 282,654
Jan 12, 2024 $ 0.0146
-16.54%
$ 7.43 million $ 363,027
Jan 11, 2024 $ 0.0175
+16.82%
$ 8.92 million $ 362,700
Jan 10, 2024 $ 0.0152
+10.62%
$ 7.73 million $ 281,619
Jan 9, 2024 $ 0.0137
-0.48%
$ 6.99 million $ 248,952
Jan 8, 2024 $ 0.0138
+3.09%
$ 7.02 million $ 361,464
Jan 7, 2024 $ 0.0134
+11.48%
$ 6.82 million $ 238,313
Jan 6, 2024 $ 0.012
+0.74%
$ 6.13 million $ 195,647