GlobalToken Historical Data

GLT Page 47
Download
Date Close Price change Market cap Trading volume
Feb 19, 2019 $ 0.00336
+1.02%
$ 128,407 $ 3,546
Feb 18, 2019 $ 0.00332
-35.83%
$ 127,141 $ 3,255
Feb 17, 2019 $ 0.00518
-8.66%
$ 198,212 $ 4,852
Feb 16, 2019 $ 0.00567
+24.76%
$ 217,016 $ 4,818
Feb 15, 2019 $ 0.00455
+5.27%
$ 173,938 $ 4,008
Feb 14, 2019 $ 0.00432
+24.16%
$ 165,234 $ 5,342
Feb 13, 2019 $ 0.00348
+11.32%
$ 133,119 $ 2,947
Feb 12, 2019 $ 0.00313
-0.53%
$ 119,580 $ 453
Feb 11, 2019 $ 0.00314
+2.43%
$ 120,201 $ 363
Feb 10, 2019 $ 0.00307
+10.39%
$ 117,401 $ 1,016
Feb 9, 2019 $ 0.00278
-7.52%
$ 106,378 $ 463
Feb 8, 2019 $ 0.00301
-3.35%
$ 115,097 $ 586
Feb 7, 2019 $ 0.00311
-0.73%
$ 119,094 $ 664
Feb 6, 2019 $ 0.00314
-4.77%
$ 119,977 $ 505
Feb 5, 2019 $ 0.00329
+0.39%
$ 125,989 $ 286
Feb 4, 2019 $ 0.00328
+0.96%
$ 125,508 $ 217
Feb 3, 2019 $ 0.00325
-4.37%
$ 124,322 $ 506
Feb 2, 2019 $ 0.00339
-1.61%
$ 129,898 $ 408
Feb 1, 2019 $ 0.00345
+4.34%
$ 132,069 $ 352
Jan 31, 2019 $ 0.00331
-5.05%
$ 126,595 $ 490
Jan 30, 2019 $ 0.00348
-6.66%
$ 133,325 $ 698
Jan 29, 2019 $ 0.00373
+6.73%
$ 142,865 $ 632
Jan 28, 2019 $ 0.0035
-6.59%
$ 133,850 $ 370
Jan 27, 2019 $ 0.00374
-3.19%
$ 143,289 $ 902
Jan 26, 2019 $ 0.00387
-18.98%
$ 148,021 $ 1,001
Jan 25, 2019 $ 0.00477
-1.17%
$ 182,686 $ 891
Jan 24, 2019 $ 0.00483
+0.42%
$ 184,894 $ 606
Dec 18, 2018 $ 0.00173
-3.44%
$ 66,319 $ 297
Dec 17, 2018 $ 0.0018
-6.76%
$ 68,706 $ 230
Dec 16, 2018 $ 0.00193
+11.39%
$ 73,689 $ 1,110
Dec 15, 2018 $ 0.00173
-7.08%
$ 66,168 $ 380
Dec 14, 2018 $ 0.00186
+20.80%
$ 71,163 $ 386
Dec 13, 2018 $ 0.00154
+8.57%
$ 58,903 $ 159
Dec 12, 2018 $ 0.00142
+13.67%
$ 54,290 $ 648
Dec 11, 2018 $ 0.00125
-1.65%
$ 47,764 $ 103
Dec 10, 2018 $ 0.00127
-3.27%
$ 48,558 $ 243
Dec 9, 2018 $ 0.00131
+32.23%
$ 50,290 $ 1,639
Dec 8, 2018 $ 0.000994
+1.02%
$ 38,029 $ 168
Dec 7, 2018 $ 0.000984
-2.04%
$ 37,667 $ 76
Dec 6, 2018 $ 0.00101
-9.37%
$ 38,495 $ 40
Dec 5, 2018 $ 0.00111
-2.30%
$ 42,474 $ 60
Dec 4, 2018 $ 0.00114
-8.05%
$ 43,502 $ 473
Dec 3, 2018 $ 0.00124
-6.13%
$ 47,310 $ 94
Dec 2, 2018 $ 0.00131
-1.34%
$ 50,189 $ 127
Dec 1, 2018 $ 0.00133
+1.01%
$ 50,843 $ 126
Nov 30, 2018 $ 0.00132
-0.42%
$ 50,368 $ 84
Nov 29, 2018 $ 0.0012
+0.00%
$ 46,070 $ 4,089
Nov 28, 2018 $ 0.00112
+0.00%
$ 42,995 $ 3,750
Nov 27, 2018 $ 0.00116
+0.00%
$ 44,325 $ 3,926
Nov 26, 2018 $ 0.00112
+0.00%
$ 42,974 $ 3,820