Glidr Historical Data

GLIDR Page 3
Download
Date Close Price change Market cap Trading volume
Jan 19, 2026 $ 1.2
-0.53%
$ 120.39 million $ 119,791
Jan 18, 2026 $ 1.21
+0.36%
$ 120.74 million $ 121,103
Jan 17, 2026 $ 1.19
-0.42%
$ 119.33 million $ 122,547
Jan 16, 2026 $ 1.2
+0.58%
$ 119.85 million $ 128,465
Jan 15, 2026 $ 1.2
+1.21%
$ 120.06 million $ 122,373
Jan 14, 2026 $ 1.2
+1.40%
$ 118.57 million $ 157,747
Jan 13, 2026 $ 1.18
+1.95%
$ 117.91 million $ 106,117
Jan 12, 2026 $ 1.16
+3.01%
$ 116.5 million $ 686,367
Jan 11, 2026 $ 1.14
-0.14%
$ 113.49 million $ 592,360
Jan 10, 2026 $ 1.13
-0.38%
$ 113.28 million $ 495,328
Jan 9, 2026 $ 1.13
-0.90%
$ 112.83 million $ 412,541
Jan 8, 2026 $ 1.14
-0.13%
$ 113.64 million $ 332,430
Jan 7, 2026 $ 1.14
+0.16%
$ 114.31 million $ 241,712
Jan 6, 2026 $ 1.15
+0.52%
$ 114.86 million $ 150,785
Jan 5, 2026 $ 1.14
-0.11%
$ 114.19 million $ 87,496
Jan 4, 2026 $ 1.14
+0.76%
$ 114.37 million $ 1,947
Jan 3, 2026 $ 1.13
-1.17%
$ 112.88 million $ 1,624
Jan 2, 2026 $ 1.14
+0.58%
$ 113.98 million $ 343,560
Jan 1, 2026 $ 1.14
-0.23%
$ 114.38 million $ 250,784
Dec 31, 2025 $ 1.15
-0.13%
$ 114.68 million $ 157,297
Dec 30, 2025 $ 1.15
+0.17%
$ 114.9 million $ 2.36 million
Dec 29, 2025 $ 1.14
+0.65%
$ 114.49 million $ 2.28 million
Dec 28, 2025 $ 1.14
-0.32%
$ 113.6 million $ 2.18 million
Dec 27, 2025 $ 1.14
+1.42%
$ 114.47 million $ 2.11 million
Dec 26, 2025 $ 1.15
-0.27%
$ 114.5 million $ 2.01 million
Dec 25, 2025 $ 1.16
+0.02%
$ 115.07 million $ 1.94 million
Dec 24, 2025 $ 1.16
+0.86%
$ 115.94 million $ 1.85 million
Dec 23, 2025 $ 1.14
+0.13%
$ 115.86 million $ 1.75 million
Dec 22, 2025 $ 1.15
-0.19%
$ 115.27 million $ 1.66 million
Dec 21, 2025 $ 1.15
-0.36%
$ 114.31 million $ 1.57 million
Dec 20, 2025 $ 1.16
-0.01%
$ 115.75 million $ 1.49 million
Dec 19, 2025 $ 1.16
-0.63%
$ 115.54 million $ 1.4 million
Dec 18, 2025 $ 1.17
-0.27%
$ 116.23 million $ 1.33 million
Dec 17, 2025 $ 1.18
+0.35%
$ 117.31 million $ 1.25 million
Dec 16, 2025 $ 1.17
+0.24%
$ 117.16 million $ 1.16 million
Dec 15, 2025 $ 1.17
-0.22%
$ 117.32 million $ 1.06 million
Dec 14, 2025 $ 1.17
+0.02%
$ 117.63 million $ 968,455
Dec 13, 2025 $ 1.17
-1.11%
$ 117.48 million $ 894,544
Dec 12, 2025 $ 1.18
+0.11%
$ 117.79 million $ 798,824
Dec 11, 2025 $ 1.18
+0.04%
$ 117.68 million $ 714,658
Dec 10, 2025 $ 1.18
-0.16%
$ 117.71 million $ 613,109
Dec 9, 2025 $ 1.18
-0.37%
$ 117.88 million $ 513,721
Dec 8, 2025 $ 1.18
+0.23%
$ 118.33 million $ 420,924
Dec 7, 2025 $ 1.18
+0.04%
$ 118.2 million $ 330,776
Dec 6, 2025 $ 1.18
-0.15%
$ 118.08 million $ 244,413
Dec 5, 2025 $ 1.18
-0.09%
$ 118.26 million $ 154,222
Dec 4, 2025 $ 1.18
+0.10%
$ 118.39 million $ 5.8 million
Dec 3, 2025 $ 1.2
+1.15%
$ 119.52 million $ 5.76 million
Dec 2, 2025 $ 1.18
+0.51%
$ 118.11 million $ 5.59 million
Dec 1, 2025 $ 1.18
-0.08%
$ 117.57 million $ 5.45 million