GlueOS Historical Data

GLU Page 10
Download
Date Close Price change Market cap Trading volume
Nov 25, 2023 $ 3.7
-10.03%
$ 3.7 billion $ 866
Nov 24, 2023 $ 4.11
-17.99%
$ 4.11 billion $ 17,105
Nov 23, 2023 $ 5.01
+127.93%
$ 5.01 billion $ 45
Nov 22, 2023 $ 4.9
-2.00%
$ 4.9 billion $ 7,084
Nov 21, 2023 $ 5
-32.43%
$ 5 billion $ 70
Nov 20, 2023 $ 7.4
-49.97%
$ 7.4 billion $ 695
Nov 19, 2023 $ 7.33
+0.00%
$ 7.33 billion $ 15
Nov 18, 2023 $ 7.3
-51.30%
$ 7.3 billion $ 160
Nov 17, 2023 $ 14.99
+39.43%
$ 14.99 billion $ 10,967
Nov 16, 2023 $ 10.75
-1.32%
$ 10.75 billion $ 277
Nov 15, 2023 $ 10.89
+0.00%
$ 10.89 billion $ 0
Nov 14, 2023 $ 10.89
-0.96%
$ 10.89 billion $ 2
Nov 13, 2023 $ 11
-16.03%
$ 11 billion $ 2,042
Nov 12, 2023 $ 13.1
+0.00%
$ 13.1 billion $ 2
Nov 11, 2023 $ 13.1
+0.00%
$ 13.1 billion $ 2
Nov 10, 2023 $ 13.1
+19.09%
$ 13.1 billion $ 2
Nov 9, 2023 $ 11
-16.03%
$ 11 billion $ 4
Nov 8, 2023 $ 11
+0.00%
$ 11 billion $ 35
Nov 7, 2023 $ 97
+700.23%
$ 97 billion $ 0
Nov 6, 2023 $ 12.12
+20.07%
$ 12.12 billion $ 38
Nov 5, 2023 $ 10.09
-0.28%
$ 10.09 billion $ 0
Nov 4, 2023 $ 10.13
+1.30%
$ 10.13 billion $ 1
Nov 3, 2023 $ 9.99
+0.09%
$ 9.99 billion $ 0
Nov 2, 2023 $ 9.99
+2.72%
$ 9.99 billion $ 1
Nov 1, 2023 $ 9.72
+0.44%
$ 9.72 billion $ 1
Oct 31, 2023 $ 9.67
-0.11%
$ 9.67 billion $ 0
Oct 30, 2023 $ 9.68
+0.06%
$ 9.68 billion $ 0
Oct 29, 2023 $ 9.68
-0.08%
$ 9.68 billion $ 0
Oct 28, 2023 $ 9.68
+0.52%
$ 9.68 billion $ 1
Oct 27, 2023 $ 9.63
+15.98%
$ 9.63 billion $ 5
Oct 26, 2023 $ 8.3
-16.04%
$ 8.3 billion $ 36
Oct 25, 2023 $ 9.74
+1.74%
$ 9.74 billion $ 59
Oct 24, 2023 $ 9.58
+182.61%
$ 9.58 billion $ 0.1
Oct 23, 2023 $ 8.66
-7.50%
$ 8.66 billion $ 28
Oct 22, 2023 $ 9.35
-0.62%
$ 9.35 billion $ 56
Oct 21, 2023 $ 9.33
-2.38%
$ 9.33 billion $ 58
Oct 20, 2023 $ 9.26
+1.97%
$ 9.26 billion $ 59
Oct 19, 2023 $ 8.94
+0.92%
$ 8.94 billion $ 61
Oct 18, 2023 $ 8.85
-0.75%
$ 8.85 billion $ 90
Oct 17, 2023 $ 8.92
+0.10%
$ 8.92 billion $ 0
Oct 16, 2023 $ 8.91
-0.21%
$ 8.91 billion $ 0
Oct 15, 2023 $ 8.93
-0.16%
$ 8.93 billion $ 3
Oct 14, 2023 $ 8.94
+0.22%
$ 8.94 billion $ 0
Oct 13, 2023 $ 8.94
+0.34%
$ 8.94 billion $ 22
Oct 12, 2023 $ 8.91
+196.71%
$ 8.91 billion $ 2
Oct 11, 2023 $ 3
-0.04%
$ 3 billion $ 0
Oct 10, 2023 $ 3
-0.23%
$ 3 billion $ 0
Oct 9, 2023 $ 3.01
+1.24%
$ 3.01 billion $ 0
Oct 8, 2023 $ 2.97
+0.01%
$ 2.97 billion $ 0
Oct 7, 2023 $ 2.98
-65.22%
$ 2.98 billion $ 0