GlieseCoin Historical Data

GLC Page 3
Download
Date Close Price change Market cap Trading volume
May 10, 2023 $ 0.0288
-0.21%
$ 589,835 $ 56,899
May 7, 2023 $ 0.0293
+0.22%
$ -- $ 27,653
May 6, 2023 $ 0.0293
-1.08%
$ 600,391 $ 27,598
May 3, 2023 $ 0.03
+0.30%
$ -- $ 28,180
May 2, 2023 $ 0.0299
-0.65%
$ 613,519 $ 28,139
Apr 30, 2023 $ 0.0305
+4.40%
$ 624,542 $ 28,872
Apr 29, 2023 $ 0.0292
-0.49%
$ 597,904 $ 27,653
Apr 28, 2023 $ 0.0333
-1.29%
$ -- $ 28,333
Apr 27, 2023 $ 0.0338
-7.85%
$ 693,174 $ 28,744
Apr 26, 2023 $ 0.0367
-2.55%
$ 752,689 $ 32,612
Apr 22, 2023 $ 0.043
+0.44%
$ -- $ 34,870
Apr 21, 2023 $ 0.0428
-2.93%
$ 878,345 $ 34,754
Apr 20, 2023 $ 0.0441
-2.37%
$ 903,921 $ 35,145
Apr 16, 2023 $ 0.0544
+1.61%
$ -- $ 40,274
Apr 15, 2023 $ 0.0536
-5.23%
$ 1.1 million $ 79,296
Apr 14, 2023 $ 0.0565
-11.46%
$ 1.16 million $ 40,417
Apr 13, 2023 $ 0.0638
+11.54%
$ 1.31 million $ 60,446
Apr 12, 2023 $ 0.0862
+26.83%
$ 1.77 million $ 116,215
Apr 11, 2023 $ 0.0679
-6.15%
$ 1.39 million $ 69,984
Apr 10, 2023 $ 0.0724
-2.40%
$ 1.48 million $ 89,812
Apr 9, 2023 $ 0.0741
-12.75%
$ 1.52 million $ 53,736
Apr 8, 2023 $ 0.0847
-1.44%
$ 1.74 million $ 47,790
Apr 7, 2023 $ 0.0827
-0.26%
$ -- $ 47,428
Apr 6, 2023 $ 0.0829
+6.82%
$ 1.7 million $ 47,554
Apr 5, 2023 $ 0.0776
+5.30%
$ 1.59 million $ 101,922
Apr 4, 2023 $ 0.0737
+12.21%
$ 1.51 million $ 128,255
Apr 3, 2023 $ 0.0657
-11.74%
$ 1.35 million $ 42,322
Apr 2, 2023 $ 0.0745
-19.64%
$ 1.53 million $ 226,351
Apr 1, 2023 $ 0.0927
-7.44%
$ 1.9 million $ 50,514
Mar 31, 2023 $ 0.1
-8.01%
$ 2.05 million $ 52,668
Mar 30, 2023 $ 0.109
-24.88%
$ 2.23 million $ 55,351
Mar 29, 2023 $ 0.145
+12.77%
$ 2.97 million $ 90,767
Mar 28, 2023 $ 0.128
+120.20%
$ 2.63 million $ 327,143
Mar 27, 2023 $ 0.0584
+12.09%
$ 1.2 million $ 96,402
Mar 26, 2023 $ 0.0521
-20.66%
$ 1.07 million $ 107,132
Mar 25, 2023 $ 0.0656
-4.17%
$ 1.35 million $ 99,833
Mar 24, 2023 $ 0.0685
+31.54%
$ 1.4 million $ 265,194
Mar 23, 2023 $ 0.0521
+25.17%
$ 1.07 million $ 180,437
Mar 13, 2023 $ 0.0566
+6.17%
$ -- $ 49,725
Mar 12, 2023 $ 0.0533
+2.21%
$ 1.09 million $ 47,075
Mar 11, 2023 $ 0.0796
+1.36%
$ -- $ 31,759
Mar 10, 2023 $ 0.0785
+1.29%
$ 1.61 million $ 31,285
Mar 7, 2023 $ 0.0522
-0.62%
$ -- $ 36,322
Mar 6, 2023 $ 0.0526
+0.95%
$ 1.08 million $ 36,562
Feb 20, 2023 $ 0.113
+1.26%
$ -- $ 40,211
Feb 19, 2023 $ 0.112
+29.48%
$ 2.29 million $ 68,699
Feb 17, 2023 $ 0.116
+0.84%
$ -- $ 41,264
Feb 16, 2023 $ 0.115
-12.32%
$ 2.35 million $ 40,996
Feb 15, 2023 $ 0.131
+5.45%
$ 2.68 million $ 67,634
Feb 14, 2023 $ 0.142
+0.29%
$ -- $ 28,824