Glidr Historical Data

GLIDR
Download
Date Close Price change Market cap Trading volume
Today $ 1.18
+0.00%
$ 118.3 million $ 108,280
Yesterday $ 1.22
-5.09%
$ 121.71 million $ 110,076
May 17, 2026 $ 1.28
-4.55%
$ 128.23 million $ 111,561
May 16, 2026 $ 1.15
-9.30%
$ 131.61 million $ 55,925
May 15, 2026 $ 1.28
-4.94%
$ 127.76 million $ 108,152
May 14, 2026 $ 1.35
+9.56%
$ 135.26 million $ 113,561
May 13, 2026 $ 1.24
+11.51%
$ 123.99 million $ 109,123
May 12, 2026 $ 1.06
-5.22%
$ 105.9 million $ 50,409
May 11, 2026 $ 1.13
+0.48%
$ 113.27 million $ 52,579
May 10, 2026 $ 1.12
-14.73%
$ 111.91 million $ 52,305
May 9, 2026 $ 1.32
+4.94%
$ 132.06 million $ 112,719
May 8, 2026 $ 1.27
+0.18%
$ 126.65 million $ 105,497
May 7, 2026 $ 1.24
-7.71%
$ 123.83 million $ 111,152
May 6, 2026 $ 1.35
+4.51%
$ 135.31 million $ 114,564
May 5, 2026 $ 1.3
+0.03%
$ 130.44 million $ 111,838
May 4, 2026 $ 1.3
+0.55%
$ 130.42 million $ 111,310
May 3, 2026 $ 1.29
+0.33%
$ 129.2 million $ 113,305
May 2, 2026 $ 1.29
+0.44%
$ 128.79 million $ 113,033
May 1, 2026 $ 1.28
+1.04%
$ 128.2 million $ 112,936
Apr 30, 2026 $ 1.27
+3.39%
$ 126.87 million $ 112,890
Apr 29, 2026 $ 1.22
+1.00%
$ 121.75 million $ 109,974
Apr 28, 2026 $ 1.22
-0.12%
$ 122.23 million $ 110,865
Apr 27, 2026 $ 1.23
-0.57%
$ 122.37 million $ 109,749
Apr 26, 2026 $ 1.24
+1.91%
$ 124.4 million $ 110,027
Apr 25, 2026 $ 1.23
+0.17%
$ 123.16 million $ 111,037
Apr 24, 2026 $ 1.23
-0.01%
$ 123.47 million $ 110,855
Apr 23, 2026 $ 1.23
-1.01%
$ 123.48 million $ 109,685
Apr 22, 2026 $ 1.25
+3.29%
$ 124.7 million $ 110,036
Apr 21, 2026 $ 1.21
-0.50%
$ 120.76 million $ 98,070
Apr 20, 2026 $ 1.21
+1.80%
$ 121.34 million $ 49,965
Apr 19, 2026 $ 1.19
-1.53%
$ 119.28 million $ 63,053
Apr 18, 2026 $ 1.21
-1.76%
$ 121.2 million $ 49,957
Apr 17, 2026 $ 1.23
+2.76%
$ 123.41 million $ 49,999
Apr 16, 2026 $ 1.2
+0.37%
$ 120.13 million $ 50,007
Apr 15, 2026 $ 1.2
+0.92%
$ 119.68 million $ 49,992
Apr 14, 2026 $ 1.19
-0.46%
$ 118.5 million $ 49,996
Apr 13, 2026 $ 1.19
+7.20%
$ 119.13 million $ 49,997
Apr 12, 2026 $ 1.12
-4.04%
$ 111.21 million $ 108,209
Apr 11, 2026 $ 1.15
-0.33%
$ 116.74 million $ 110,119
Apr 10, 2026 $ 1.16
+1.33%
$ 116.39 million $ 106,362
Apr 9, 2026 $ 1.15
+1.84%
$ 114.86 million $ 49,994
Apr 8, 2026 $ 1.13
+2.08%
$ 113.29 million $ 110,512
Apr 7, 2026 $ 1.11
+2.09%
$ 111.07 million $ 112,236
Apr 6, 2026 $ 1.1
+0.92%
$ 109.81 million $ 110,445
Apr 5, 2026 $ 1.08
+0.57%
$ 107.84 million $ 111,856
Apr 4, 2026 $ 1.06
+0.21%
$ 105.72 million $ 112,785
Apr 3, 2026 $ 1.06
-0.36%
$ 105.51 million $ 176,356
Apr 2, 2026 $ 1.07
-1.03%
$ 107.35 million $ 110,354
Apr 1, 2026 $ 1.08
+1.04%
$ 108.46 million $ 109,920
Mar 31, 2026 $ 1.07
+0.27%
$ 106.82 million $ 110,157
Download