GLCHUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 0.064189 | -0.003246 | -4.81% | 0.067465 | 0.067553 | 0.062575 | 0.00 |
Jul 24 2024 | 0.067436 | -0.002943 | -4.18% | 0.070432 | 0.07052 | 0.066869 | 0.00 |
Jul 23 2024 | 0.070379 | 0.000742 | 1.07% | 0.069599 | 0.071585 | 0.068812 | 0.00 |
Jul 22 2024 | 0.069637 | -0.001584 | -2.22% | 0.069104 | 0.070911 | 0.068307 | 0.00 |
Jul 21 2024 | 0.071221 | -0.00000600 | -0.01% | 0.071116 | 0.071679 | 0.069346 | 0.00 |
Jul 20 2024 | 0.071227 | 0.000318 | 0.45% | 0.070892 | 0.071571 | 0.070427 | 0.00 |
Jul 19 2024 | 0.070909 | 0.001541 | 2.22% | 0.069104 | 0.071594 | 0.068307 | 0.00 |
Jul 18 2024 | 0.069368 | 0.000779 | 1.14% | 0.068558 | 0.070557 | 0.068434 | 0.00 |
Jul 17 2024 | 0.068589 | -0.001181 | -1.69% | 0.069761 | 0.071106 | 0.068299 | 0.00 |
Jul 16 2024 | 0.06977 | -0.000744 | -1.06% | 0.070534 | 0.070733 | 0.067748 | 0.00 |
Jul 15 2024 | 0.070514 | 0.004631 | 7.03% | 0.064274 | 0.070612 | 0.06399 | 0.00 |
Jul 14 2024 | 0.065883 | 0.001624 | 2.53% | 0.064274 | 0.066057 | 0.06399 | 0.00 |
Jul 13 2024 | 0.064259 | 0.000937 | 1.48% | 0.063324 | 0.064742 | 0.062979 | 0.00 |
Jul 12 2024 | 0.063322 | 0.000648 | 1.03% | 0.062637 | 0.063853 | 0.061618 | 0.00 |
Jul 11 2024 | 0.062674 | -0.000055 | -0.09% | 0.062621 | 0.064975 | 0.061807 | 0.00 |
Jul 10 2024 | 0.06273 | 0.000649 | 1.05% | 0.061928 | 0.063681 | 0.061244 | 0.00 |
Jul 09 2024 | 0.062081 | 0.001115 | 1.83% | 0.060972 | 0.062815 | 0.060742 | 0.00 |
Jul 08 2024 | 0.060966 | 0.001857 | 3.14% | 0.069122 | 0.069352 | 0.058703 | 0.00 |
Jul 07 2024 | 0.059109 | -0.002891 | -4.66% | 0.061914 | 0.062124 | 0.059109 | 0.00 |
Jul 06 2024 | 0.062001 | 0.001703 | 2.82% | 0.060259 | 0.062277 | 0.059818 | 0.00 |
Jul 05 2024 | 0.060298 | -0.001834 | -2.95% | 0.061602 | 0.062825 | 0.057265 | 0.00 |
Jul 04 2024 | 0.062131 | -0.00449 | -6.74% | 0.066681 | 0.06692 | 0.06183 | 0.00 |
Jul 03 2024 | 0.066622 | -0.002461 | -3.56% | 0.06911 | 0.069266 | 0.065718 | 0.00 |
Jul 02 2024 | 0.069082 | -0.000431 | -0.62% | 0.069484 | 0.069959 | 0.068718 | 0.00 |
Jul 01 2024 | 0.069514 | 0.000052 | 0.07% | 0.069122 | 0.070937 | 0.067804 | 0.00 |
Jun 30 2024 | 0.069462 | 0.001284 | 1.88% | 0.068221 | 0.069826 | 0.06775 | 0.00 |
Jun 29 2024 | 0.068178 | -0.000058 | -0.08% | 0.068236 | 0.06879 | 0.068079 | 0.00 |
Jun 28 2024 | 0.068237 | -0.001384 | -1.99% | 0.069738 | 0.070403 | 0.067997 | 0.00 |
Jun 27 2024 | 0.06962 | 0.001545 | 2.27% | 0.068112 | 0.070131 | 0.068001 | 0.00 |
Jun 26 2024 | 0.068076 | -0.000551 | -0.80% | 0.069122 | 0.069352 | 0.067249 | 0.00 |
Jun 25 2024 | 0.068627 | 0.000826 | 1.22% | 0.067861 | 0.069264 | 0.067444 | 0.00 |
Jun 24 2024 | 0.0678 | -0.001335 | -1.93% | 0.069122 | 0.069352 | 0.065493 | 0.00 |
Jun 23 2024 | 0.069136 | -0.001515 | -2.14% | 0.07065 | 0.071137 | 0.068938 | 0.00 |
Jun 22 2024 | 0.070651 | -0.000471 | -0.66% | 0.071166 | 0.071166 | 0.070301 | 0.00 |
Jun 21 2024 | 0.071121 | 0.000091 | 0.13% | 0.070986 | 0.071696 | 0.069681 | 0.00 |
Jun 20 2024 | 0.071031 | -0.000792 | -1.10% | 0.071832 | 0.073115 | 0.070477 | 0.00 |
Jun 19 2024 | 0.071823 | 0.001489 | 2.12% | 0.070371 | 0.072483 | 0.07006 | 0.00 |
Jun 18 2024 | 0.070334 | -0.000515 | -0.73% | 0.071043 | 0.071049 | 0.068259 | 0.00 |
Jun 17 2024 | 0.070849 | -0.002342 | -3.20% | 0.074411 | 0.074686 | 0.070201 | 0.00 |
Jun 16 2024 | 0.073191 | 0.001108 | 1.54% | 0.072033 | 0.073799 | 0.071592 | 0.00 |
Jun 15 2024 | 0.072083 | 0.001727 | 2.45% | 0.07036 | 0.072586 | 0.070215 | 0.00 |
Jun 14 2024 | 0.070356 | 0.00016 | 0.23% | 0.070272 | 0.071308 | 0.068018 | 0.00 |
Jun 13 2024 | 0.070196 | -0.00179 | -2.49% | 0.071911 | 0.071967 | 0.069364 | 0.00 |
Jun 12 2024 | 0.071985 | 0.001238 | 1.75% | 0.070771 | 0.073866 | 0.070063 | 0.00 |
Jun 11 2024 | 0.070747 | -0.003387 | -4.57% | 0.074167 | 0.074213 | 0.069439 | 0.00 |
Jun 10 2024 | 0.074134 | -0.000764 | -1.02% | 0.074411 | 0.075008 | 0.073881 | 0.00 |
Jun 09 2024 | 0.074898 | 0.000435 | 0.58% | 0.074411 | 0.075171 | 0.074148 | 0.00 |
Jun 08 2024 | 0.074464 | 0.000081 | 0.11% | 0.074351 | 0.074968 | 0.074189 | 0.00 |
Jun 07 2024 | 0.074383 | -0.002719 | -3.53% | 0.077064 | 0.077622 | 0.073637 | 0.00 |
Jun 06 2024 | 0.077101 | -0.001082 | -1.38% | 0.07817 | 0.078413 | 0.076122 | 0.00 |
Jun 05 2024 | 0.078183 | 0.001081 | 1.40% | 0.075721 | 0.078589 | 0.075315 | 0.00 |
Jun 04 2024 | 0.077102 | 0.001044 | 1.37% | 0.076154 | 0.077452 | 0.075664 | 0.00 |
Jun 03 2024 | 0.076058 | -0.000371 | -0.49% | 0.076339 | 0.077836 | 0.075981 | 0.00 |
Jun 02 2024 | 0.076429 | -0.000674 | -0.87% | 0.077102 | 0.077544 | 0.075845 | 0.00 |
Jun 01 2024 | 0.077102 | 0.00101 | 1.33% | 0.076097 | 0.077371 | 0.075831 | 0.00 |
May 31 2024 | 0.076093 | 0.000343 | 0.45% | 0.075721 | 0.0777 | 0.075271 | 0.00 |
May 30 2024 | 0.07575 | -0.000383 | -0.50% | 0.076162 | 0.077263 | 0.074886 | 0.00 |
May 29 2024 | 0.076132 | -0.0016 | -2.06% | 0.07765 | 0.07849 | 0.075651 | 0.00 |
May 28 2024 | 0.077732 | -0.001005 | -1.28% | 0.078554 | 0.079346 | 0.076234 | 0.00 |
May 27 2024 | 0.078737 | 0.001399 | 1.81% | 0.076237 | 0.080284 | 0.075669 | 0.00 |
May 26 2024 | 0.077338 | 0.001566 | 2.07% | 0.075827 | 0.078452 | 0.075467 | 0.00 |
May 25 2024 | 0.075772 | 0.000365 | 0.48% | 0.075264 | 0.076318 | 0.075058 | 0.00 |
May 24 2024 | 0.075408 | -0.000586 | -0.77% | 0.076237 | 0.077336 | 0.07353 | 0.00 |
May 23 2024 | 0.075993 | 0.000329 | 0.43% | 0.07557 | 0.079697 | 0.072185 | 0.00 |
May 22 2024 | 0.075664 | -0.001015 | -1.32% | 0.076622 | 0.077094 | 0.073905 | 0.00 |
May 21 2024 | 0.07668 | 0.002664 | 3.60% | 0.074173 | 0.077543 | 0.07344 | 0.00 |
May 20 2024 | 0.074016 | 0.011972 | 19.30% | 0.05835 | 0.07449 | 0.057907 | 0.00 |
May 19 2024 | 0.062043 | -0.001129 | -1.79% | 0.063142 | 0.063424 | 0.061839 | 0.00 |
May 18 2024 | 0.063172 | 0.000713 | 1.14% | 0.062497 | 0.063637 | 0.062418 | 0.00 |
May 17 2024 | 0.062459 | 0.002948 | 4.95% | 0.059491 | 0.063035 | 0.059318 | 0.00 |
May 16 2024 | 0.059511 | -0.001907 | -3.10% | 0.061402 | 0.061482 | 0.059155 | 0.00 |
May 15 2024 | 0.061418 | 0.003134 | 5.38% | 0.05835 | 0.06149 | 0.057907 | 0.00 |
May 14 2024 | 0.058285 | -0.001336 | -2.24% | 0.059583 | 0.059827 | 0.057846 | 0.00 |
May 13 2024 | 0.059621 | 0.000383 | 0.65% | 0.058901 | 0.060524 | 0.058711 | 0.00 |
May 12 2024 | 0.059237 | 0.000407 | 0.69% | 0.058901 | 0.059647 | 0.058711 | 0.00 |
May 11 2024 | 0.05883 | -0.000019 | -0.03% | 0.058916 | 0.059472 | 0.058422 | 0.00 |
May 10 2024 | 0.05885 | -0.002515 | -4.10% | 0.061263 | 0.06172 | 0.058241 | 0.00 |
May 09 2024 | 0.061364 | 0.001254 | 2.09% | 0.060158 | 0.061816 | 0.059701 | 0.00 |
May 08 2024 | 0.06011 | -0.000917 | -1.50% | 0.060911 | 0.061418 | 0.05944 | 0.00 |
May 07 2024 | 0.061028 | -0.00102 | -1.64% | 0.062043 | 0.063275 | 0.060826 | 0.00 |
May 06 2024 | 0.062048 | -0.001355 | -2.14% | 0.060445 | 0.064838 | 0.059868 | 0.00 |
May 05 2024 | 0.063402 | 0.000379 | 0.60% | 0.063006 | 0.064098 | 0.062182 | 0.00 |
May 04 2024 | 0.063023 | 0.000233 | 0.37% | 0.062716 | 0.06402 | 0.062611 | 0.00 |
May 03 2024 | 0.06279 | 0.002343 | 3.88% | 0.060445 | 0.063193 | 0.059868 | 0.00 |
May 02 2024 | 0.060446 | 0.000202 | 0.33% | 0.060176 | 0.060913 | 0.058556 | 0.00 |
May 01 2024 | 0.060245 | -0.000853 | -1.40% | 0.060888 | 0.061055 | 0.056903 | 0.00 |
Apr 30 2024 | 0.061098 | -0.003916 | -6.02% | 0.064876 | 0.065692 | 0.058998 | 0.00 |
Apr 29 2024 | 0.065014 | -0.001013 | -1.53% | 0.061773 | 0.065362 | 0.061088 | 0.00 |
Apr 28 2024 | 0.066027 | 0.000242 | 0.37% | 0.065787 | 0.067677 | 0.065683 | 0.00 |
Apr 27 2024 | 0.065785 | 0.002529 | 4.00% | 0.063322 | 0.066321 | 0.062286 | 0.00 |