GLOSFER Historical Data

GLO
Download
Date Close Price change Market cap Trading volume
Jun 16, 2023 $ 0.0000557
-0.55%
$ -- $ 399
Jun 15, 2023 $ 0.0000561
-34.37%
$ 224,204 $ 1,253
Jun 14, 2023 $ 0.0000901
+12.40%
$ 360,212 $ 482
Jun 13, 2023 $ 0.0000801
-39.21%
$ 320,492 $ 1,511
Jun 12, 2023 $ 0.0000857
-56.48%
$ 342,800 $ 1,740
Jun 11, 2023 $ 0.000196
-0.31%
$ 784,902 $ 5
Jun 10, 2023 $ 0.000197
-6.61%
$ 787,266 $ 344
Jun 9, 2023 $ 0.000211
+2.65%
$ 842,678 $ 203
Jun 8, 2023 $ 0.000205
+0.54%
$ 821,160 $ 48
Jun 7, 2023 $ 0.000204
-4.56%
$ 816,333 $ 465
Jun 6, 2023 $ 0.000214
-1.06%
$ 855,578 $ 100
Jun 5, 2023 $ 0.000216
+5.93%
$ 864,812 $ 11
Jun 4, 2023 $ 0.000204
+0.05%
$ 816,374 $ 70
Jun 3, 2023 $ 0.000204
+0.29%
$ 816,183 $ 397
Jun 2, 2023 $ 0.000203
+0.01%
$ 813,530 $ 72
Jun 1, 2023 $ 0.000203
-6.96%
$ 813,568 $ 828
May 31, 2023 $ 0.000219
-4.77%
$ 874,104 $ 272
May 30, 2023 $ 0.000229
-4.37%
$ 917,773 $ 911
May 29, 2023 $ 0.00024
-0.48%
$ 959,454 $ 168
May 28, 2023 $ 0.000241
+8.05%
$ 962,489 $ 51
May 27, 2023 $ 0.000223
-11.04%
$ 890,880 $ 533
May 26, 2023 $ 0.000251
+11.53%
$ 1 million $ 2,850
May 25, 2023 $ 0.000225
+7.58%
$ 899,430 $ 152
May 24, 2023 $ 0.000209
+1.95%
$ 836,073 $ 310
May 23, 2023 $ 0.000205
-0.41%
$ 820,144 $ 231
May 22, 2023 $ 0.000206
-0.54%
$ 823,711 $ 527
May 21, 2023 $ 0.000207
-3.16%
$ 828,801 $ 4,455
May 20, 2023 $ 0.000214
+1.34%
$ 855,786 $ 130
May 19, 2023 $ 0.000211
+0.09%
$ 844,752 $ 80
May 18, 2023 $ 0.000211
+3.66%
$ 844,239 $ 293
May 17, 2023 $ 0.000204
-6.88%
$ 814,546 $ 1,381
May 16, 2023 $ 0.000219
+7.21%
$ 875,091 $ 5
May 15, 2023 $ 0.000204
-2.27%
$ 816,686 $ 172
May 14, 2023 $ 0.000209
+1.18%
$ 835,821 $ 224
May 13, 2023 $ 0.000207
+0.31%
$ 828,430 $ 242
May 12, 2023 $ 0.000207
-5.75%
$ 826,095 $ 356
May 11, 2023 $ 0.000219
+5.31%
$ 875,830 $ 63
May 10, 2023 $ 0.000208
+0.08%
$ 831,056 $ 34
May 9, 2023 $ 0.000208
+0.12%
$ 830,048 $ 106
May 8, 2023 $ 0.000207
-0.52%
$ 827,980 $ 18
May 7, 2023 $ 0.000208
-0.65%
$ 831,800 $ 373
May 6, 2023 $ 0.000209
-1.45%
$ 836,715 $ 152
May 5, 2023 $ 0.000212
+1.74%
$ 848,338 $ 382
May 4, 2023 $ 0.000209
+0.29%
$ 834,480 $ 1,752
May 3, 2023 $ 0.000208
+0.49%
$ 832,540 $ 95
May 2, 2023 $ 0.000207
-6.54%
$ 827,959 $ 655
May 1, 2023 $ 0.000221
+6.49%
$ 885,758 $ 352
Apr 30, 2023 $ 0.000207
-0.20%
$ 829,787 $ 225
Apr 29, 2023 $ 0.000208
+0.78%
$ 831,700 $ 238
Apr 28, 2023 $ 0.000206
-6.79%
$ 825,874 $ 199
Download