Glidr Historical Data

GLIDR Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 30, 2025 $ 1.17
-0.04%
$ 117.52 million $ 5.34 million
Nov 29, 2025 $ 1.18
+0.29%
$ 117.4 million $ 5.25 million
Nov 28, 2025 $ 1.16
-1.17%
$ 117.3 million $ 5.12 million
Nov 27, 2025 $ 1.17
-0.03%
$ 117.27 million $ 5.02 million
Nov 26, 2025 $ 1.16
-1.12%
$ 117.33 million $ 4.91 million
Nov 25, 2025 $ 1.18
-0.15%
$ 118.56 million $ 4.82 million
Nov 24, 2025 $ 1.18
+0.04%
$ 117.84 million $ 4.72 million
Nov 23, 2025 $ 1.18
+0.19%
$ 117.66 million $ 4.61 million
Nov 22, 2025 $ 1.16
-0.73%
$ 117.43 million $ 4.41 million
Nov 21, 2025 $ 1.17
+0.24%
$ 118.04 million $ 4.38 million
Nov 20, 2025 $ 1.17
-0.46%
$ 117.06 million $ 4.28 million
Nov 19, 2025 $ 1.17
+0.08%
$ 116.82 million $ 4.12 million
Nov 18, 2025 $ 1.17
-0.05%
$ 116.74 million $ 4.05 million
Nov 17, 2025 $ 1.17
-0.12%
$ 116.8 million $ 3.97 million
Nov 16, 2025 $ 1.17
-0.59%
$ 116.93 million $ 3.86 million
Nov 15, 2025 $ 1.17
+0.15%
$ 116.95 million $ 3.76 million
Nov 14, 2025 $ 1.17
+1.60%
$ 116.6 million $ 3.64 million
Nov 13, 2025 $ 1.17
-0.37%
$ 115.87 million $ 3.53 million
Nov 12, 2025 $ 1.17
-0.25%
$ -- $ 3.41 million
Nov 11, 2025 $ 1.17
-0.05%
$ 117.15 million $ 3.34 million
Nov 10, 2025 $ 1.17
+0.05%
$ 117.12 million $ 3.24 million
Nov 9, 2025 $ 1.17
+0.07%
$ 117.1 million $ 3.13 million
Nov 8, 2025 $ 1.17
-0.01%
$ 117.06 million $ 3.03 million
Nov 7, 2025 $ 1.17
+0.10%
$ 117.08 million $ 2.92 million
Nov 6, 2025 $ 1.17
-0.36%
$ 116.9 million $ 2.82 million
Nov 5, 2025 $ 1.17
-0.11%
$ 117.37 million $ 2.73 million
Nov 4, 2025 $ 1.18
-0.07%
$ 117.51 million $ 2.62 million
Nov 3, 2025 $ 1.18
-0.99%
$ 117.59 million $ 2.52 million
Nov 2, 2025 $ 1.18
+0.28%
$ 117.73 million $ 2.42 million
Nov 1, 2025 $ 1.17
+0.06%
$ 117.44 million $ 2.31 million
Oct 31, 2025 $ 1.17
-0.08%
$ 117.34 million $ 2.2 million
Oct 30, 2025 $ 1.17
+0.06%
$ 117.4 million $ 2.09 million
Oct 29, 2025 $ 1.17
-0.58%
$ 117.38 million $ 1.99 million
Oct 28, 2025 $ 1.19
+1.71%
$ 118.08 million $ 1.96 million
Oct 27, 2025 $ 1.17
+0.09%
$ 117.19 million $ 1.78 million
Oct 26, 2025 $ 1.17
-0.20%
$ 117.04 million $ 1.68 million
Oct 25, 2025 $ 1.17
+0.23%
$ 117.28 million $ 1.58 million
Oct 24, 2025 $ 1.17
+0.10%
$ 117.05 million $ 1.47 million