Glidr Historical Data

GLIDR Page 2
Download
Date Close Price change Market cap Trading volume
Mar 10, 2026 $ 1.11
+1.55%
$ 111.28 million $ 83,237
Mar 9, 2026 $ 1.09
+3.22%
$ 109.42 million $ 106,671
Mar 8, 2026 $ 1.06
-1.66%
$ 106.01 million $ 108,331
Mar 7, 2026 $ 1.08
-1.18%
$ 107.82 million $ 106,201
Mar 6, 2026 $ 1.09
-4.35%
$ 109.1 million $ 107,120
Mar 5, 2026 $ 1.14
-1.83%
$ 113.68 million $ 107,198
Mar 4, 2026 $ 1.16
+6.37%
$ 115.76 million $ 110,884
Mar 3, 2026 $ 1.09
-0.93%
$ 108.84 million $ 106,828
Mar 2, 2026 $ 1.1
+4.14%
$ 109.88 million $ 107,378
Mar 1, 2026 $ 1.05
+0.13%
$ 105.47 million $ 105,780
Feb 28, 2026 $ 1.05
-0.58%
$ 104.78 million $ 113,779
Feb 27, 2026 $ 1.05
-2.38%
$ 105.39 million $ 141,854
Feb 26, 2026 $ 1.08
-0.76%
$ 108 million $ 49,992
Feb 25, 2026 $ 1.09
+4.82%
$ 108.82 million $ 60,723
Feb 24, 2026 $ 1.04
-0.17%
$ 103.79 million $ 95,777
Feb 23, 2026 $ 1.04
-5.35%
$ 103.85 million $ 71,926
Feb 22, 2026 $ 1.1
+0.28%
$ 109.7 million $ 94,978
Feb 21, 2026 $ 1.09
-0.94%
$ 109.43 million $ 71,297
Feb 20, 2026 $ 1.1
+2.09%
$ 110.43 million $ 92,077
Feb 19, 2026 $ 1.08
+0.45%
$ 108.12 million $ 69,217
Feb 18, 2026 $ 1.08
-0.63%
$ 107.57 million $ 70,316
Feb 17, 2026 $ 1.09
-1.42%
$ 109.1 million $ 74,868
Feb 16, 2026 $ 1.11
-0.07%
$ 110.64 million $ 77,114
Feb 15, 2026 $ 1.11
-0.86%
$ 110.75 million $ 78,697
Feb 14, 2026 $ 1.12
+0.93%
$ 111.68 million $ 78,421
Feb 13, 2026 $ 1.11
+2.42%
$ 110.64 million $ 76,191
Feb 12, 2026 $ 1.08
-0.46%
$ 108.01 million $ 75,159
Feb 11, 2026 $ 1.09
-4.75%
$ 108.51 million $ 76,332
Feb 10, 2026 $ 1.15
+2.05%
$ 114.67 million $ 96,872
Feb 9, 2026 $ 1.12
-0.76%
$ 112.39 million $ 80,307
Feb 8, 2026 $ 1.13
+2.25%
$ 112.89 million $ 80,259
Feb 7, 2026 $ 1.1
-1.25%
$ 110.44 million $ 78,994
Feb 6, 2026 $ 1.12
+9.17%
$ 111.95 million $ 80,692
Feb 5, 2026 $ 1.02
-51.15%
$ 102.47 million $ 118,597
Feb 4, 2026 $ 2.1
+72.51%
$ 209.89 million $ 92,278
Feb 3, 2026 $ 1.22
-0.05%
$ 121.66 million $ 151,513
Feb 2, 2026 $ 1.21
+3.66%
$ -- $ 88,207
Feb 1, 2026 $ 1.18
-0.66%
$ 118.2 million $ 109,008
Jan 31, 2026 $ 1.19
-0.10%
$ 119.1 million $ 175,688
Jan 30, 2026 $ 1.2
-0.14%
$ -- $ 64,575
Jan 29, 2026 $ 1.2
+0.21%
$ -- $ 45,780
Jan 28, 2026 $ 1.2
-0.54%
$ 119.85 million $ 114,005
Jan 27, 2026 $ 1.2
-1.14%
$ 120.28 million $ 250,795
Jan 26, 2026 $ 1.21
+0.27%
$ -- $ 80,649
Jan 25, 2026 $ 1.21
-0.01%
$ 120.84 million $ 122,136
Jan 24, 2026 $ 1.21
-0.10%
$ 120.91 million $ 122,168
Jan 23, 2026 $ 1.21
+1.57%
$ 120.9 million $ 121,243
Jan 22, 2026 $ 1.21
-0.23%
$ 121.26 million $ 118,979
Jan 21, 2026 $ 1.22
+0.04%
$ 121.54 million $ 120,211
Jan 20, 2026 $ 1.22
+1.22%
$ 122.45 million $ 234,821