Glitch Historical Data

GLCH Page 31
Download
Date Close Price change Market cap Trading volume
Mar 12, 2022 $ 0.357
-0.76%
$ 31.73 million $ 153,126
Mar 11, 2022 $ 0.36
-4.26%
$ 31.97 million $ 466,008
Mar 10, 2022 $ 0.376
-4.03%
$ 33.39 million $ 448,745
Mar 9, 2022 $ 0.391
+0.47%
$ 34.79 million $ 337,997
Mar 8, 2022 $ 0.39
+1.78%
$ 34.63 million $ 259,922
Mar 7, 2022 $ 0.383
+1.12%
$ 34.03 million $ 473,957
Mar 6, 2022 $ 0.379
-7.28%
$ 33.65 million $ 215,397
Mar 5, 2022 $ 0.408
+3.05%
$ 36.29 million $ 189,849
Mar 4, 2022 $ 0.396
-6.02%
$ 35.22 million $ 401,659
Mar 3, 2022 $ 0.422
-3.36%
$ 37.47 million $ 417,454
Mar 2, 2022 $ 0.436
-6.78%
$ 38.78 million $ 466,383
Mar 1, 2022 $ 0.468
-0.54%
$ 41.59 million $ 1.04 million
Feb 28, 2022 $ 0.47
+14.58%
$ 41.82 million $ 755,917
Feb 27, 2022 $ 0.411
-3.82%
$ 36.5 million $ 361,187
Feb 26, 2022 $ 0.427
-0.31%
$ 37.95 million $ 516,682
Feb 25, 2022 $ 0.428
+12.06%
$ 38.07 million $ 528,658
Feb 24, 2022 $ 0.382
-4.91%
$ 33.97 million $ 1.25 million
Feb 23, 2022 $ 0.402
-8.56%
$ 35.72 million $ 361,975
Feb 22, 2022 $ 0.44
+12.92%
$ 39.07 million $ 542,522
Feb 21, 2022 $ 0.389
-7.31%
$ 34.6 million $ 973,239
Feb 20, 2022 $ 0.42
-4.21%
$ 37.32 million $ 740,921
Feb 19, 2022 $ 0.438
-6.15%
$ 38.97 million $ 630,383
Feb 18, 2022 $ 0.467
-3.78%
$ 41.52 million $ 917,785
Feb 17, 2022 $ 0.485
-10.77%
$ 43.15 million $ 861,516
Feb 16, 2022 $ 0.544
-0.46%
$ 48.36 million $ 1.01 million
Feb 15, 2022 $ 0.547
+7.05%
$ 48.58 million $ 1.2 million
Feb 14, 2022 $ 0.511
+1.90%
$ 45.38 million $ 1.64 million
Feb 13, 2022 $ 0.501
-3.15%
$ 44.54 million $ 655,152
Feb 12, 2022 $ 0.517
-1.15%
$ 45.98 million $ 1.08 million
Feb 11, 2022 $ 0.523
-5.10%
$ 46.52 million $ 831,190
Feb 10, 2022 $ 0.551
-10.96%
$ 49.02 million $ 1.24 million
Feb 9, 2022 $ 0.619
+6.44%
$ 55.06 million $ 1.01 million
Feb 8, 2022 $ 0.582
+2.24%
$ 51.73 million $ 2.59 million
Feb 7, 2022 $ 0.569
+14.14%
$ 50.59 million $ 1.86 million
Feb 6, 2022 $ 0.499
+3.02%
$ 44.32 million $ 302,645
Feb 5, 2022 $ 0.484
-3.70%
$ 43.03 million $ 700,566
Feb 4, 2022 $ 0.503
+22.19%
$ 44.68 million $ 1.41 million
Feb 3, 2022 $ 0.411
-2.40%
$ 36.57 million $ 212,933
Feb 2, 2022 $ 0.421
-3.01%
$ 37.47 million $ 308,717
Feb 1, 2022 $ 0.435
-1.78%
$ 38.63 million $ 363,203
Jan 31, 2022 $ 0.442
-1.15%
$ 39.33 million $ 360,804
Jan 30, 2022 $ 0.448
-3.82%
$ 39.78 million $ 255,854
Jan 29, 2022 $ 0.465
+2.53%
$ 41.36 million $ 589,726
Jan 28, 2022 $ 0.454
-3.70%
$ 40.34 million $ 496,518
Jan 27, 2022 $ 0.471
-10.16%
$ 41.9 million $ 869,408
Jan 26, 2022 $ 0.525
+34.42%
$ 46.63 million $ 3.15 million
Jan 25, 2022 $ 0.39
+12.62%
$ 34.69 million $ 710,469
Jan 24, 2022 $ 0.347
-11.22%
$ 30.81 million $ 1.07 million
Jan 23, 2022 $ 0.39
+4.66%
$ 34.7 million $ 726,579
Jan 22, 2022 $ 0.373
-16.40%
$ 33.16 million $ 1.27 million