Glitch Historical Data

GLCH Page 35
Download
Date Close Price change Market cap Trading volume
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
Oct 13, 2021 $0.619
-5.57%
$55.02 million $1.15 million
Oct 12, 2021 $0.656
-6.46%
$58.27 million $1.29 million
Oct 11, 2021 $0.701
-8.31%
$62.3 million $1.57 million
Oct 10, 2021 $0.764
-0.60%
$67.94 million $826,361
Oct 9, 2021 $0.769
+0.52%
$68.35 million $692,895
Oct 8, 2021 $0.765
+0.04%
$68 million $653,038
Oct 7, 2021 $0.765
-8.95%
$67.97 million $943,430
Oct 6, 2021 $0.84
-5.88%
$74.65 million $1.49 million
Oct 5, 2021 $0.892
+6.13%
$79.32 million $1.97 million
Oct 4, 2021 $0.841
+2.74%
$74.74 million $1.05 million
Oct 3, 2021 $0.818
-0.04%
$72.74 million $1.75 million
Oct 2, 2021 $0.819
+12.54%
$72.77 million $1.96 million
Oct 1, 2021 $0.727
+15.13%
$64.66 million $879,636
Sep 30, 2021 $0.632
+4.80%
$56.16 million $727,803