Register to chat with like-minded investors on our interactive forums.
GLQBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00000135 | -0.00000001 | -0.74% | 0.00000136 | 0.00000141 | 0.00000130 | 34,290.00 |
| May 30 2024 | 0.00000136 | -0.00000006 | -4.23% | 0.00000142 | 0.00000146 | 0.00000135 | 13,391.00 |
| May 29 2024 | 0.00000142 | -0.00000005 | -3.40% | 0.00000147 | 0.00000157 | 0.00000142 | 36,861.00 |
| May 28 2024 | 0.00000147 | -0.00000014 | -8.70% | 0.00000161 | 0.00000166 | 0.00000147 | 46,683.00 |
| May 27 2024 | 0.00000161 | -0.00000003 | -1.83% | 0.00000161 | 0.00000167 | 0.00000159 | 39,333.00 |
| May 26 2024 | 0.00000164 | 0.00000007 | 4.46% | 0.00000157 | 0.00000167 | 0.00000155 | 9,644.00 |
| May 25 2024 | 0.00000157 | -0.00000008 | -4.85% | 0.00000165 | 0.00000189 | 0.00000151 | 116,403.00 |
| May 24 2024 | 0.00000165 | -0.00000015 | -8.33% | 0.00000180 | 0.00000183 | 0.00000156 | 26,055.00 |
| May 23 2024 | 0.00000180 | 0.00000009 | 5.26% | 0.00000171 | 0.00000187 | 0.00000155 | 10,348.00 |
| May 22 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000190 | 0.00000197 | 0.00000155 | 14,422.00 |
| May 21 2024 | 0.00000172 | 0.00000002 | 1.18% | 0.00000170 | 0.00000192 | 0.00000170 | 3,672.00 |
| May 20 2024 | 0.00000170 | 0.00000021 | 14.09% | 0.00000145 | 0.00000209 | 0.00000145 | 92,734.00 |
| May 19 2024 | 0.00000149 | -0.00000006 | -3.87% | 0.00000155 | 0.00000161 | 0.00000143 | 4,472.00 |
| May 18 2024 | 0.00000155 | 0.00000003 | 1.97% | 0.00000148 | 0.00000163 | 0.00000146 | 68,287.00 |
| May 17 2024 | 0.00000152 | 0.00000015 | 10.95% | 0.00000137 | 0.00000152 | 0.00000134 | 10,583.00 |
| May 16 2024 | 0.00000137 | -0.00000003 | -2.14% | 0.00000140 | 0.00000146 | 0.00000134 | 10,982.00 |
| May 15 2024 | 0.00000140 | -0.00000003 | -2.10% | 0.00000143 | 0.00000150 | 0.00000137 | 17,648.00 |
| May 14 2024 | 0.00000143 | -0.00000008 | -5.30% | 0.00000151 | 0.00000155 | 0.00000138 | 10,363.00 |
| May 13 2024 | 0.00000151 | 0.00000004 | 2.72% | 0.00000215 | 0.00000225 | 0.00000143 | 21,194.00 |
| May 12 2024 | 0.00000147 | -0.00000002 | -1.34% | 0.00000149 | 0.00000152 | 0.00000140 | 2,986.00 |
| May 11 2024 | 0.00000149 | -0.00000001 | -0.67% | 0.00000150 | 0.00000154 | 0.00000143 | 18,606.00 |
| May 10 2024 | 0.00000150 | 0.00000005 | 3.45% | 0.00000145 | 0.00000155 | 0.00000141 | 84,454.00 |
| May 09 2024 | 0.00000145 | 0.00000010 | 7.41% | 0.00000135 | 0.00000149 | 0.00000133 | 14,081.00 |
| May 08 2024 | 0.00000135 | -0.00000005 | -3.57% | 0.00000140 | 0.00000147 | 0.00000135 | 116,878.00 |
| May 07 2024 | 0.00000140 | -0.00000002 | -1.41% | 0.00000142 | 0.00000149 | 0.00000140 | 25,321.00 |
| May 06 2024 | 0.00000142 | -0.00000007 | -4.70% | 0.00000150 | 0.00000159 | 0.00000139 | 83,297.00 |
| May 05 2024 | 0.00000149 | -0.00000011 | -6.88% | 0.00000160 | 0.00000162 | 0.00000149 | 7,877.00 |
| May 04 2024 | 0.00000160 | 0.00000009 | 5.96% | 0.00000152 | 0.00000171 | 0.00000148 | 113,138.00 |
| May 03 2024 | 0.00000151 | 0.00000005 | 3.42% | 0.00000146 | 0.00000159 | 0.00000141 | 67,810.00 |
| May 02 2024 | 0.00000146 | -0.00000007 | -4.58% | 0.00000149 | 0.00000167 | 0.00000139 | 209,349.00 |
| May 01 2024 | 0.00000153 | 0.00000021 | 15.91% | 0.00000132 | 0.00000153 | 0.00000128 | 25,102.00 |
| Apr 30 2024 | 0.00000132 | -0.00000003 | -2.22% | 0.00000135 | 0.00000141 | 0.00000118 | 73,601.00 |
| Apr 29 2024 | 0.00000135 | -0.00000023 | -14.56% | 0.00000215 | 0.00000225 | 0.00000135 | 37,400.00 |
| Apr 28 2024 | 0.00000158 | 0.00000015 | 10.49% | 0.00000143 | 0.00000158 | 0.00000143 | 11,169.00 |
| Apr 27 2024 | 0.00000143 | 0.00000000 | 0.00% | 0.00000143 | 0.00000147 | 0.00000135 | 13,302.00 |
| Apr 26 2024 | 0.00000143 | -0.00000003 | -2.05% | 0.00000146 | 0.00000151 | 0.00000136 | 10,970.00 |
| Apr 25 2024 | 0.00000146 | -0.00000007 | -4.58% | 0.00000153 | 0.00000153 | 0.00000135 | 103,272.00 |
| Apr 24 2024 | 0.00000153 | 0.00000006 | 4.08% | 0.00000147 | 0.00000157 | 0.00000141 | 59,725.00 |
| Apr 23 2024 | 0.00000147 | -0.00000002 | -1.34% | 0.00000148 | 0.00000158 | 0.00000141 | 45,140.00 |
| Apr 22 2024 | 0.00000149 | -0.00000010 | -6.29% | 0.00000215 | 0.00000225 | 0.00000148 | 126,294.00 |
| Apr 21 2024 | 0.00000159 | -0.00000005 | -3.05% | 0.00000164 | 0.00000175 | 0.00000159 | 9,977.00 |
| Apr 20 2024 | 0.00000164 | -0.00000002 | -1.20% | 0.00000161 | 0.00000173 | 0.00000156 | 17,968.00 |
| Apr 19 2024 | 0.00000166 | 0.00000010 | 6.41% | 0.00000156 | 0.00000177 | 0.00000150 | 35,539.00 |
| Apr 18 2024 | 0.00000156 | 0.00000000 | 0.00% | 0.00000156 | 0.00000169 | 0.00000146 | 5,521.00 |
| Apr 17 2024 | 0.00000156 | 0.00000011 | 7.59% | 0.00000145 | 0.00000159 | 0.00000138 | 131,746.00 |
| Apr 16 2024 | 0.00000145 | 0.00000002 | 1.40% | 0.00000143 | 0.00000148 | 0.00000139 | 22,243.00 |
| Apr 15 2024 | 0.00000143 | -0.00000004 | -2.72% | 0.00000149 | 0.00000187 | 0.00000143 | 65,382.00 |
| Apr 14 2024 | 0.00000147 | -0.00000007 | -4.55% | 0.00000154 | 0.00000163 | 0.00000139 | 21,011.00 |
| Apr 13 2024 | 0.00000154 | -0.00000014 | -8.33% | 0.00000168 | 0.00000171 | 0.00000129 | 80,214.00 |
| Apr 12 2024 | 0.00000168 | -0.00000018 | -9.68% | 0.00000186 | 0.00000186 | 0.00000146 | 104,969.00 |
| Apr 11 2024 | 0.00000186 | -0.00000009 | -4.62% | 0.00000193 | 0.00000201 | 0.00000181 | 10,968.00 |
| Apr 10 2024 | 0.00000195 | 0.00000007 | 3.72% | 0.00000188 | 0.00000205 | 0.00000182 | 21,135.00 |
| Apr 09 2024 | 0.00000188 | -0.00000012 | -6.00% | 0.00000200 | 0.00000204 | 0.00000188 | 2,805.00 |
| Apr 08 2024 | 0.00000200 | 0.00000014 | 7.53% | 0.00000187 | 0.00000200 | 0.00000179 | 25,197.00 |
| Apr 07 2024 | 0.00000186 | 0.00000023 | 14.11% | 0.00000163 | 0.00000218 | 0.00000163 | 72,859.00 |
| Apr 06 2024 | 0.00000163 | -0.00000003 | -1.81% | 0.00000166 | 0.00000169 | 0.00000157 | 20,555.00 |
| Apr 05 2024 | 0.00000166 | -0.00000016 | -8.79% | 0.00000182 | 0.00000182 | 0.00000159 | 36,185.00 |
| Apr 04 2024 | 0.00000182 | 0.00000010 | 5.81% | 0.00000172 | 0.00000194 | 0.00000152 | 96,805.00 |
| Apr 03 2024 | 0.00000172 | -0.00000023 | -11.79% | 0.00000184 | 0.00000198 | 0.00000172 | 5,100.00 |
| Apr 02 2024 | 0.00000195 | -0.00000010 | -4.88% | 0.00000205 | 0.00000215 | 0.00000186 | 15,306.00 |
| Apr 01 2024 | 0.00000205 | 0.00000001 | 0.49% | 0.00000204 | 0.00000221 | 0.00000192 | 59,789.00 |
| Mar 31 2024 | 0.00000204 | 0.00000006 | 3.03% | 0.00000198 | 0.00000212 | 0.00000190 | 72,650.00 |
| Mar 30 2024 | 0.00000198 | -0.00000013 | -6.16% | 0.00000211 | 0.00000221 | 0.00000188 | 15,452.00 |
| Mar 29 2024 | 0.00000211 | -0.00000015 | -6.64% | 0.00000226 | 0.00000238 | 0.00000205 | 53,808.00 |
| Mar 28 2024 | 0.00000226 | 0.00000011 | 5.12% | 0.00000215 | 0.00000226 | 0.00000205 | 34,663.00 |
| Mar 27 2024 | 0.00000215 | 0.00000016 | 8.04% | 0.00000199 | 0.00000231 | 0.00000187 | 130,954.00 |
| Mar 26 2024 | 0.00000199 | -0.00000036 | -15.32% | 0.00000235 | 0.00000248 | 0.00000169 | 340,889.00 |
| Mar 25 2024 | 0.00000235 | -0.00000008 | -3.29% | 0.00000255 | 0.00000274 | 0.00000230 | 136,394.00 |
| Mar 24 2024 | 0.00000243 | 0.00000032 | 15.17% | 0.00000211 | 0.00000252 | 0.00000207 | 47,457.00 |
| Mar 23 2024 | 0.00000211 | -0.00000024 | -10.21% | 0.00000235 | 0.00000246 | 0.00000200 | 58,629.00 |
| Mar 22 2024 | 0.00000235 | -0.00000015 | -6.00% | 0.00000250 | 0.00000266 | 0.00000233 | 31,152.00 |
| Mar 21 2024 | 0.00000250 | -0.00000029 | -10.39% | 0.00000279 | 0.00000279 | 0.00000239 | 162,017.00 |
| Mar 20 2024 | 0.00000279 | 0.00000042 | 17.72% | 0.00000237 | 0.00000283 | 0.00000229 | 152,597.00 |
| Mar 19 2024 | 0.00000237 | -0.00000001 | -0.42% | 0.00000238 | 0.00000282 | 0.00000213 | 123,970.00 |
| Mar 18 2024 | 0.00000238 | -0.00000023 | -8.81% | 0.00000257 | 0.00000285 | 0.00000238 | 140,664.00 |
| Mar 17 2024 | 0.00000261 | 0.00000054 | 26.09% | 0.00000217 | 0.00000274 | 0.00000207 | 336,421.00 |
| Mar 16 2024 | 0.00000207 | 0.00000005 | 2.48% | 0.00000200 | 0.00000253 | 0.00000196 | 250,664.00 |
| Mar 15 2024 | 0.00000202 | 0.00000030 | 17.44% | 0.00000187 | 0.00000203 | 0.00000156 | 244,429.00 |
| Mar 14 2024 | 0.00000172 | -0.00000015 | -8.02% | 0.00000180 | 0.00000187 | 0.00000162 | 75,359.00 |
| Mar 13 2024 | 0.00000187 | -0.00000004 | -2.09% | 0.00000191 | 0.00000197 | 0.00000180 | 18,766.00 |
| Mar 12 2024 | 0.00000191 | -0.00000026 | -11.98% | 0.00000215 | 0.00000225 | 0.00000180 | 155,581.00 |
| Mar 11 2024 | 0.00000217 | 0.00000032 | 17.30% | 0.00000187 | 0.00000239 | 0.00000176 | 3,167,677.00 |
| Mar 10 2024 | 0.00000185 | -0.00000027 | -12.74% | 0.00000212 | 0.00000229 | 0.00000164 | 316,844.00 |
| Mar 09 2024 | 0.00000212 | 0.00000037 | 21.14% | 0.00000175 | 0.00000234 | 0.00000170 | 435,912.00 |
| Mar 08 2024 | 0.00000175 | 0.00000022 | 14.38% | 0.00000153 | 0.00000180 | 0.00000134 | 283,911.00 |
| Mar 07 2024 | 0.00000153 | 0.00000020 | 15.04% | 0.00000133 | 0.00000178 | 0.00000126 | 133,339.00 |
| Mar 06 2024 | 0.00000133 | 0.00000029 | 27.88% | 0.00000105 | 0.00000133 | 0.00000102 | 204,786.00 |
| Mar 05 2024 | 0.00000104 | 0.00000002 | 1.96% | 0.00000102 | 0.00000116 | 0.00000089 | 313,422.00 |
| Mar 04 2024 | 0.00000102 | -0.00000012 | -10.53% | 0.00000114 | 0.00000121 | 0.00000102 | 3,028,915.00 |
| Mar 03 2024 | 0.00000114 | -0.00000008 | -6.56% | 0.00000122 | 0.00000138 | 0.00000114 | 250,313.00 |
| Mar 02 2024 | 0.00000122 | -0.00000007 | -5.43% | 0.00000140 | 0.00000146 | 0.00000115 | 205,038.00 |
