Glitch Historical Data

GLCH Page 33
Download
Date Close Price change Market cap Trading volume
Dec 2, 2021 $ 1.54
-5.70%
$ 137.07 million $ 1.93 million
Dec 1, 2021 $ 1.64
-6.89%
$ 145.36 million $ 4.17 million
Nov 30, 2021 $ 1.76
+2.60%
$ 156.11 million $ 5.02 million
Nov 29, 2021 $ 1.71
+10.51%
$ 152.15 million $ 3.68 million
Nov 28, 2021 $ 1.55
+11.48%
$ 137.67 million $ 5.44 million
Nov 27, 2021 $ 1.39
-10.25%
$ 123.49 million $ 3.82 million
Nov 26, 2021 $ 1.55
-12.61%
$ 137.59 million $ 3.62 million
Nov 25, 2021 $ 1.77
+1.90%
$ 157.44 million $ 4.18 million
Nov 24, 2021 $ 1.74
-6.54%
$ 154.5 million $ 3.73 million
Nov 23, 2021 $ 1.86
+8.26%
$ 165.32 million $ 4.5 million
Nov 22, 2021 $ 1.72
-5.90%
$ 152.7 million $ 4.35 million
Nov 21, 2021 $ 1.83
-8.71%
$ 162.28 million $ 5.06 million
Nov 20, 2021 $ 2
+0.42%
$ 177.76 million $ 4.59 million
Nov 19, 2021 $ 1.99
+18.14%
$ 177.02 million $ 6.01 million
Nov 18, 2021 $ 1.69
-20.63%
$ 149.84 million $ 7.67 million
Nov 17, 2021 $ 2.12
+1.38%
$ 188.79 million $ 8.8 million
Nov 16, 2021 $ 2.09
-16.94%
$ 186.22 million $ 12.22 million
Nov 15, 2021 $ 2.52
-6.45%
$ 224.19 million $ 6.97 million
Nov 14, 2021 $ 2.7
-0.98%
$ 239.65 million $ 19.42 million
Nov 13, 2021 $ 2.72
+37.09%
$ 242.01 million $ 16.39 million
Nov 12, 2021 $ 1.99
+8.44%
$ 176.53 million $ 5.74 million
Nov 11, 2021 $ 1.83
+8.13%
$ 162.79 million $ 4.88 million
Nov 10, 2021 $ 1.69
+1.50%
$ 150.57 million $ 3.85 million
Nov 9, 2021 $ 1.67
-5.72%
$ 148.35 million $ 4.46 million
Nov 8, 2021 $ 1.77
+10.74%
$ 157.36 million $ 4.64 million
Nov 7, 2021 $ 1.6
+10.44%
$ 142.1 million $ 2.95 million
Nov 6, 2021 $ 1.45
-0.04%
$ 128.66 million $ 1.64 million
Nov 5, 2021 $ 1.45
-2.90%
$ 128.72 million $ 1.82 million
Nov 4, 2021 $ 1.49
+3.12%
$ 132.56 million $ 2.53 million
Nov 3, 2021 $ 1.45
-3.10%
$ 128.54 million $ 3.07 million
Nov 2, 2021 $ 1.49
+1.19%
$ 132.66 million $ 4.32 million
Nov 1, 2021 $ 1.47
+14.56%
$ 131.1 million $ 3.82 million
Oct 31, 2021 $ 1.29
+7.70%
$ 114.44 million $ 2.03 million
Oct 30, 2021 $ 1.2
-3.92%
$ 106.25 million $ 2.32 million
Oct 29, 2021 $ 1.24
-2.46%
$ 110.58 million $ 2.35 million
Oct 28, 2021 $ 1.28
+17.71%
$ 113.37 million $ 4.26 million
Oct 27, 2021 $ 1.08
-9.27%
$ 96.32 million $ 2.99 million
Oct 26, 2021 $ 1.19
-1.63%
$ 106.16 million $ 4.13 million
Oct 25, 2021 $ 1.21
+29.57%
$ 107.91 million $ 6.61 million
Oct 24, 2021 $ 0.938
+1.93%
$ 83.36 million $ 1.76 million
Oct 23, 2021 $ 0.92
+2.13%
$ 81.78 million $ 2 million
Oct 22, 2021 $ 0.901
+13.42%
$ 80.07 million $ 2.53 million
Oct 21, 2021 $ 0.794
-6.00%
$ 70.6 million $ 1.2 million
Oct 20, 2021 $ 0.845
+7.96%
$ 75.11 million $ 2.25 million
Oct 19, 2021 $ 0.783
+12.54%
$ 69.57 million $ 2.45 million
Oct 18, 2021 $ 0.695
-2.18%
$ 61.82 million $ 787,872
Oct 17, 2021 $ 0.711
-1.95%
$ 63.2 million $ 1.04 million
Oct 16, 2021 $ 0.725
+9.03%
$ 64.46 million $ 1.77 million
Oct 15, 2021 $ 0.665
+4.17%
$ 59.12 million $ 956,711
Oct 14, 2021 $ 0.638
+3.14%
$ 56.75 million $ 718,264