GlueOS Historical Data

GLU Page 2
Download
Date Close Price change Market cap Trading volume
Dec 29, 2024 $ 4.15
-0.18%
$ 4.15 billion $ 177
Dec 28, 2024 $ 4.16
+0.96%
$ 4.16 billion $ 129
Dec 27, 2024 $ 4.12
+0.33%
$ 4.12 billion $ 169
Dec 26, 2024 $ 4.11
+0.48%
$ 4.11 billion $ 162
Dec 25, 2024 $ 4.09
+1.86%
$ 4.09 billion $ 171
Dec 24, 2024 $ 4.01
-3.57%
$ 4.01 billion $ 251
Dec 23, 2024 $ 4.16
-0.40%
$ 4.16 billion $ 178
Dec 22, 2024 $ 4.18
+0.17%
$ 4.18 billion $ 155
Dec 21, 2024 $ 4.17
+0.19%
$ 4.17 billion $ 166
Dec 20, 2024 $ 4.16
+0.20%
$ 4.16 billion $ 167
Dec 19, 2024 $ 4.15
+0.27%
$ 4.15 billion $ 161
Dec 18, 2024 $ 4.14
+0.24%
$ 4.14 billion $ 167
Dec 17, 2024 $ 4.13
+0.29%
$ 4.13 billion $ 160
Dec 16, 2024 $ 4.12
+0.19%
$ 4.12 billion $ 150
Dec 15, 2024 $ 4.11
-3.69%
$ 4.11 billion $ 164
Dec 14, 2024 $ 4.27
+0.20%
$ 4.27 billion $ 166
Dec 13, 2024 $ 4.26
-0.14%
$ 4.26 billion $ 161
Dec 12, 2024 $ 4.27
-0.06%
$ 4.27 billion $ 169
Dec 11, 2024 $ 4.27
+0.18%
$ 4.27 billion $ 179
Dec 10, 2024 $ 4.26
-0.18%
$ 4.26 billion $ 168
Dec 9, 2024 $ 4.27
+0.72%
$ 4.27 billion $ 167
Dec 8, 2024 $ 4.24
-0.21%
$ 4.24 billion $ 157
Dec 7, 2024 $ 4.25
-0.09%
$ 4.25 billion $ 167
Dec 6, 2024 $ 4.25
+0.00%
$ 4.25 billion $ 174
Dec 5, 2024 $ 4.25
-0.19%
$ 4.25 billion $ 174
Dec 4, 2024 $ 4.26
-0.12%
$ 4.26 billion $ 172
Dec 3, 2024 $ 4.27
-0.09%
$ 4.27 billion $ 165
Dec 2, 2024 $ 4.27
+0.97%
$ 4.27 billion $ 164
Dec 1, 2024 $ 4.23
-0.19%
$ 4.23 billion $ 157
Nov 30, 2024 $ 4.24
-0.68%
$ 4.24 billion $ 159
Nov 29, 2024 $ 4.27
-0.11%
$ 4.27 billion $ 170
Nov 28, 2024 $ 4.27
+5.97%
$ 4.27 billion $ 162
Nov 27, 2024 $ 4.03
+0.06%
$ 4.03 billion $ 159
Nov 26, 2024 $ 4.03
+0.15%
$ 4.03 billion $ 143
Nov 25, 2024 $ 4.02
-5.83%
$ 4.02 billion $ 173
Nov 24, 2024 $ 4.27
+5.00%
$ 4.27 billion $ 214
Nov 23, 2024 $ 4.07
+0.00%
$ 4.07 billion $ 103
Nov 22, 2024 $ 4.07
+0.08%
$ 4.07 billion $ 167
Nov 21, 2024 $ 4.06
+0.07%
$ 4.06 billion $ 166
Nov 20, 2024 $ 4.06
+0.05%
$ 4.06 billion $ 167
Nov 19, 2024 $ 4.06
+0.10%
$ 4.06 billion $ 157
Nov 18, 2024 $ 4.05
+0.05%
$ 4.05 billion $ 212
Nov 17, 2024 $ 4.05
+0.66%
$ 4.05 billion $ 259
Nov 16, 2024 $ 4.03
+0.12%
$ 4.03 billion $ 108
Nov 15, 2024 $ 4.02
-5.69%
$ 4.02 billion $ 117
Nov 14, 2024 $ 4.26
-0.05%
$ 4.26 billion $ 122
Nov 13, 2024 $ 4.27
-0.11%
$ 4.27 billion $ 217
Nov 12, 2024 $ 4.27
+0.34%
$ 4.27 billion $ 1
Nov 11, 2024 $ 4.26
+0.00%
$ 4.26 billion $ 109
Nov 10, 2024 $ 4.26
-0.12%
$ 4.26 billion $ 109