Glidr Historical Data

GLIDR
Download
Date Close Price change Market cap Trading volume
Today $ 1
+0.00%
$ 100.47 million $ 26,502
Yesterday $ 1
+1.05%
$ 100.22 million $ 26,566
Jun 6, 2026 $ 0.995
+2.99%
$ 99.45 million $ 27,811
Jun 5, 2026 $ 0.967
-5.27%
$ 96.7 million $ 25,488
Jun 4, 2026 $ 1
-8.15%
$ 100.45 million $ 25,835
Jun 3, 2026 $ 1.07
-0.95%
$ 106.79 million $ 26,677
Jun 2, 2026 $ 1.07
-6.45%
$ 106.64 million $ 31,641
Jun 1, 2026 $ 1.13
-1.77%
$ 112.94 million $ 64,508
May 31, 2026 $ 1.16
-0.81%
$ 116.43 million $ 59,245
May 30, 2026 $ 1.17
+1.33%
$ 117.38 million $ 61,139
May 29, 2026 $ 1.16
+1.47%
$ 115.91 million $ 59,569
May 28, 2026 $ 1.14
-2.85%
$ 114.19 million $ 59,556
May 27, 2026 $ 1.19
-0.46%
$ 119.01 million $ 59,467
May 26, 2026 $ 1.2
-0.43%
$ 119.58 million $ 60,085
May 25, 2026 $ 1.18
-0.65%
$ 118.42 million $ 60,985
May 24, 2026 $ 1.19
-0.18%
$ 119.19 million $ 59,340
May 23, 2026 $ 1.19
-0.63%
$ 119.43 million $ 58,890
May 22, 2026 $ 1.21
+6.63%
$ 121.07 million $ 60,442
May 21, 2026 $ 1.14
-7.54%
$ 113.52 million $ 56,157
May 20, 2026 $ 1.22
+1.33%
$ 122.78 million $ 109,801
May 19, 2026 $ 1.2
-1.74%
$ 119.59 million $ 109,168
May 18, 2026 $ 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
Download