Glidr Historical Data

GLIDR Page 2
Download
Date Close Price change Market cap Trading volume
Jun 17, 2026 $1.01
-2.95%
$100.57 million $25,667
Jun 16, 2026 $1.04
+0.35%
$104.25 million $26,037
Jun 15, 2026 $1.03
+0.92%
$102.93 million $25,821
Jun 14, 2026 $1.01
-1.16%
$100.51 million $26,195
Jun 13, 2026 $0.986
+2.29%
$98.59 million $25,112
Jun 12, 2026 $0.976
-0.86%
$97.63 million $29,346
Jun 11, 2026 $0.977
-1.95%
$97.66 million $25,474
Jun 10, 2026 $1.01
+1.32%
$101.21 million $26,817
Jun 9, 2026 $0.999
+0.90%
$99.89 million $26,758
Jun 8, 2026 $1.01
+1.60%
$100.59 million $26,531
Jun 7, 2026 $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