Register to chat with like-minded investors on our interactive forums.
GLMRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.00000445 | -0.00000002 | -0.45% | 0.00000448 | 0.00000459 | 0.00000438 | 742,733.00 |
| May 26 2024 | 0.00000447 | 0.00000012 | 2.76% | 0.00000435 | 0.00000450 | 0.00000429 | 281,830.00 |
| May 25 2024 | 0.00000435 | -0.00000004 | -0.91% | 0.00000445 | 0.00000473 | 0.00000431 | 625,856.00 |
| May 24 2024 | 0.00000439 | 0.00000023 | 5.53% | 0.00000417 | 0.00000447 | 0.00000414 | 769,174.00 |
| May 23 2024 | 0.00000416 | -0.00000014 | -3.26% | 0.00000428 | 0.00000445 | 0.00000408 | 733,759.00 |
| May 22 2024 | 0.00000430 | 0.00000006 | 1.42% | 0.00000423 | 0.00000473 | 0.00000419 | 1,293,761.00 |
| May 21 2024 | 0.00000424 | 0.00000021 | 5.21% | 0.00000402 | 0.00000428 | 0.00000398 | 450,004.00 |
| May 20 2024 | 0.00000403 | 0.00000009 | 2.28% | 0.00000395 | 0.00000425 | 0.00000387 | 1,011,043.00 |
| May 19 2024 | 0.00000394 | -0.00000018 | -4.37% | 0.00000408 | 0.00000417 | 0.00000388 | 251,376.00 |
| May 18 2024 | 0.00000412 | 0.00000003 | 0.73% | 0.00000409 | 0.00000425 | 0.00000400 | 165,645.00 |
| May 17 2024 | 0.00000409 | 0.00000006 | 1.49% | 0.00000403 | 0.00000430 | 0.00000398 | 619,666.00 |
| May 16 2024 | 0.00000403 | -0.00000007 | -1.71% | 0.00000410 | 0.00000417 | 0.00000392 | 455,256.00 |
| May 15 2024 | 0.00000410 | -0.00000008 | -1.91% | 0.00000419 | 0.00000431 | 0.00000386 | 1,117,464.00 |
| May 14 2024 | 0.00000418 | -0.00000015 | -3.46% | 0.00000433 | 0.00000447 | 0.00000417 | 790,032.00 |
| May 13 2024 | 0.00000433 | -0.00000016 | -3.56% | 0.00000446 | 0.00000458 | 0.00000427 | 317,084.00 |
| May 12 2024 | 0.00000449 | -0.00000010 | -2.18% | 0.00000465 | 0.00000466 | 0.00000447 | 145,278.00 |
| May 11 2024 | 0.00000459 | -0.00000005 | -1.08% | 0.00000466 | 0.00000475 | 0.00000459 | 96,704.00 |
| May 10 2024 | 0.00000464 | -0.00000010 | -2.11% | 0.00000473 | 0.00000484 | 0.00000462 | 430,661.00 |
| May 09 2024 | 0.00000474 | 0.00000006 | 1.28% | 0.00000472 | 0.00000495 | 0.00000464 | 441,728.00 |
| May 08 2024 | 0.00000468 | 0.00000006 | 1.30% | 0.00000462 | 0.00000478 | 0.00000451 | 432,001.00 |
| May 07 2024 | 0.00000462 | -0.00000009 | -1.91% | 0.00000471 | 0.00000486 | 0.00000460 | 127,671.00 |
| May 06 2024 | 0.00000471 | -0.00000017 | -3.48% | 0.00000483 | 0.00000497 | 0.00000466 | 182,749.00 |
| May 05 2024 | 0.00000488 | 0.00000012 | 2.52% | 0.00000476 | 0.00000497 | 0.00000465 | 70,174.00 |
| May 04 2024 | 0.00000476 | -0.00000013 | -2.66% | 0.00000490 | 0.00000496 | 0.00000473 | 90,665.00 |
| May 03 2024 | 0.00000489 | -0.00000013 | -2.59% | 0.00000502 | 0.00000509 | 0.00000480 | 190,213.00 |
| May 02 2024 | 0.00000502 | 0.00000005 | 1.01% | 0.00000496 | 0.00000510 | 0.00000486 | 285,974.00 |
| May 01 2024 | 0.00000497 | 0.00000037 | 8.04% | 0.00000469 | 0.00000521 | 0.00000455 | 309,410.00 |
| Apr 30 2024 | 0.00000460 | -0.00000009 | -1.92% | 0.00000468 | 0.00000473 | 0.00000439 | 397,546.00 |
| Apr 29 2024 | 0.00000469 | -0.00000006 | -1.26% | 0.00000523 | 0.00000523 | 0.00000462 | 469,109.00 |
| Apr 28 2024 | 0.00000475 | -0.00000014 | -2.86% | 0.00000492 | 0.00000502 | 0.00000474 | 265,602.00 |
| Apr 27 2024 | 0.00000489 | -0.00000001 | -0.20% | 0.00000491 | 0.00000504 | 0.00000478 | 198,328.00 |
| Apr 26 2024 | 0.00000490 | -0.00000015 | -2.97% | 0.00000504 | 0.00000509 | 0.00000488 | 161,938.00 |
| Apr 25 2024 | 0.00000505 | 0.00000000 | 0.00% | 0.00000505 | 0.00000568 | 0.00000491 | 319,577.00 |
| Apr 24 2024 | 0.00000505 | -0.00000019 | -3.63% | 0.00000524 | 0.00000537 | 0.00000499 | 174,057.00 |
| Apr 23 2024 | 0.00000524 | 0.00000011 | 2.14% | 0.00000523 | 0.00000530 | 0.00000505 | 308,721.00 |
| Apr 22 2024 | 0.00000513 | 0.00000006 | 1.18% | 0.00000514 | 0.00000543 | 0.00000505 | 497,892.00 |
| Apr 21 2024 | 0.00000507 | -0.00000009 | -1.74% | 0.00000517 | 0.00000522 | 0.00000500 | 176,472.00 |
| Apr 20 2024 | 0.00000516 | 0.00000031 | 6.39% | 0.00000482 | 0.00000520 | 0.00000481 | 178,860.00 |
| Apr 19 2024 | 0.00000485 | 0.00000005 | 1.04% | 0.00000481 | 0.00000500 | 0.00000469 | 364,799.00 |
| Apr 18 2024 | 0.00000480 | -0.00000002 | -0.41% | 0.00000481 | 0.00000498 | 0.00000472 | 376,717.00 |
| Apr 17 2024 | 0.00000482 | 0.00000002 | 0.42% | 0.00000479 | 0.00000501 | 0.00000463 | 687,912.00 |
| Apr 16 2024 | 0.00000480 | 0.00000001 | 0.21% | 0.00000479 | 0.00000491 | 0.00000463 | 458,410.00 |
| Apr 15 2024 | 0.00000479 | -0.00000002 | -0.42% | 0.00000481 | 0.00000509 | 0.00000463 | 627,822.00 |
| Apr 14 2024 | 0.00000481 | 0.00000025 | 5.48% | 0.00000455 | 0.00000503 | 0.00000441 | 991,929.00 |
| Apr 13 2024 | 0.00000456 | -0.00000062 | -11.97% | 0.00000520 | 0.00000545 | 0.00000377 | 1,647,420.00 |
| Apr 12 2024 | 0.00000518 | -0.00000100 | -16.18% | 0.00000618 | 0.00000622 | 0.00000156 | 1,146,136.00 |
| Apr 11 2024 | 0.00000618 | -0.00000005 | -0.80% | 0.00000628 | 0.00000636 | 0.00000612 | 222,178.00 |
| Apr 10 2024 | 0.00000623 | -0.00000031 | -4.74% | 0.00000654 | 0.00000654 | 0.00000615 | 520,319.00 |
| Apr 09 2024 | 0.00000654 | -0.00000017 | -2.53% | 0.00000668 | 0.00000687 | 0.00000645 | 361,427.00 |
| Apr 08 2024 | 0.00000671 | 0.00000000 | 0.00% | 0.00000678 | 0.00000692 | 0.00000653 | 567,962.00 |
| Apr 07 2024 | 0.00000671 | 0.00000035 | 5.50% | 0.00000636 | 0.00000680 | 0.00000632 | 602,103.00 |
| Apr 06 2024 | 0.00000636 | 0.00000017 | 2.75% | 0.00000616 | 0.00000640 | 0.00000609 | 342,761.00 |
| Apr 05 2024 | 0.00000619 | -0.00000011 | -1.75% | 0.00000630 | 0.00000631 | 0.00000605 | 446,665.00 |
| Apr 04 2024 | 0.00000630 | -0.00000014 | -2.17% | 0.00000644 | 0.00000661 | 0.00000627 | 345,406.00 |
| Apr 03 2024 | 0.00000644 | 0.00000008 | 1.26% | 0.00000640 | 0.00000680 | 0.00000620 | 486,299.00 |
| Apr 02 2024 | 0.00000636 | -0.00000016 | -2.45% | 0.00000655 | 0.00000665 | 0.00000623 | 1,107,179.00 |
| Apr 01 2024 | 0.00000652 | -0.00000042 | -6.05% | 0.00000695 | 0.00000702 | 0.00000645 | 793,736.00 |
| Mar 31 2024 | 0.00000694 | -0.00000003 | -0.43% | 0.00000697 | 0.00000709 | 0.00000690 | 281,681.00 |
| Mar 30 2024 | 0.00000697 | -0.00000017 | -2.38% | 0.00000719 | 0.00000724 | 0.00000691 | 402,191.00 |
| Mar 29 2024 | 0.00000714 | -0.00000006 | -0.83% | 0.00000718 | 0.00000732 | 0.00000696 | 438,409.00 |
| Mar 28 2024 | 0.00000720 | -0.00000016 | -2.17% | 0.00000735 | 0.00000741 | 0.00000713 | 442,023.00 |
| Mar 27 2024 | 0.00000736 | -0.00000027 | -3.54% | 0.00000757 | 0.00000780 | 0.00000736 | 574,977.00 |
| Mar 26 2024 | 0.00000763 | -0.00000010 | -1.29% | 0.00000770 | 0.00000803 | 0.00000737 | 443,679.00 |
| Mar 25 2024 | 0.00000773 | -0.00000010 | -1.28% | 0.00000783 | 0.00000809 | 0.00000771 | 510,670.00 |
| Mar 24 2024 | 0.00000783 | 0.00000012 | 1.56% | 0.00000770 | 0.00000798 | 0.00000758 | 604,959.00 |
| Mar 23 2024 | 0.00000771 | -0.00000004 | -0.52% | 0.00000774 | 0.00000792 | 0.00000763 | 531,472.00 |
| Mar 22 2024 | 0.00000775 | -0.00000013 | -1.65% | 0.00000786 | 0.00000812 | 0.00000761 | 463,425.00 |
| Mar 21 2024 | 0.00000788 | 0.00000006 | 0.77% | 0.00000784 | 0.00000806 | 0.00000771 | 571,701.00 |
| Mar 20 2024 | 0.00000782 | 0.00000008 | 1.03% | 0.00000777 | 0.00000804 | 0.00000745 | 669,706.00 |
| Mar 19 2024 | 0.00000774 | -0.00000035 | -4.33% | 0.00000809 | 0.00000813 | 0.00000734 | 894,063.00 |
| Mar 18 2024 | 0.00000809 | -0.00000051 | -5.93% | 0.00000861 | 0.00000889 | 0.00000801 | 409,524.00 |
| Mar 17 2024 | 0.00000860 | 0.00000023 | 2.75% | 0.00000836 | 0.00000913 | 0.00000794 | 825,385.00 |
| Mar 16 2024 | 0.00000837 | -0.00000029 | -3.35% | 0.00000870 | 0.00000901 | 0.00000791 | 543,350.00 |
| Mar 15 2024 | 0.00000866 | -0.00000029 | -3.24% | 0.00000894 | 0.00000902 | 0.00000819 | 1,240,838.00 |
| Mar 14 2024 | 0.00000895 | -0.00000012 | -1.32% | 0.00000914 | 0.00000938 | 0.00000878 | 702,958.00 |
| Mar 13 2024 | 0.00000907 | 0.00000028 | 3.19% | 0.00000875 | 0.00001019 | 0.00000866 | 2,388,309.00 |
| Mar 12 2024 | 0.00000879 | -0.00000073 | -7.67% | 0.00000949 | 0.00000967 | 0.00000856 | 2,048,902.00 |
| Mar 11 2024 | 0.00000952 | 0.00000200 | 25.64% | 0.00000784 | 0.00000995 | 0.00000760 | 6,839,678.00 |
| Mar 10 2024 | 0.00000780 | 0.00000044 | 5.98% | 0.00000735 | 0.00000810 | 0.00000692 | 3,119,158.00 |
| Mar 09 2024 | 0.00000736 | 0.00000025 | 3.52% | 0.00000712 | 0.00000762 | 0.00000703 | 502,465.00 |
| Mar 08 2024 | 0.00000711 | -0.00000056 | -7.30% | 0.00000766 | 0.00000774 | 0.00000641 | 771,217.00 |
| Mar 07 2024 | 0.00000767 | 0.00000011 | 1.46% | 0.00000760 | 0.00000797 | 0.00000744 | 1,242,668.00 |
| Mar 06 2024 | 0.00000756 | 0.00000052 | 7.39% | 0.00000707 | 0.00000762 | 0.00000680 | 1,321,354.00 |
| Mar 05 2024 | 0.00000704 | -0.00000022 | -3.03% | 0.00000719 | 0.00000787 | 0.00000624 | 1,889,906.00 |
| Mar 04 2024 | 0.00000726 | -0.00000089 | -10.92% | 0.00000811 | 0.00000821 | 0.00000717 | 1,416,347.00 |
| Mar 03 2024 | 0.00000815 | -0.00000004 | -0.49% | 0.00000818 | 0.00000831 | 0.00000745 | 1,195,750.00 |
| Mar 02 2024 | 0.00000819 | 0.00000042 | 5.41% | 0.00000774 | 0.00000827 | 0.00000765 | 864,148.00 |
| Mar 01 2024 | 0.00000777 | 0.00000021 | 2.78% | 0.00000749 | 0.00000783 | 0.00000745 | 960,879.00 |
| Feb 29 2024 | 0.00000756 | 0.00000032 | 4.42% | 0.00000721 | 0.00000805 | 0.00000715 | 892,101.00 |
| Feb 28 2024 | 0.00000724 | -0.00000076 | -9.50% | 0.00000796 | 0.00000815 | 0.00000661 | 1,429,653.00 |
