ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      82.005
      0.03%
      Bitcoin
      68,763.58
      0.37%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. GlitzKoin (Cryptocurrency:GTNGBP)

      6. GlitzKoin (Cryptocurrency:GTNGBP) Historical

      GTNGBP GlitzKoin

      0.284523
      0.000989 (0.35%)
      20:02:15 - Realtime Data

      GTNGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 26 2024 0.283387 -0.003492 -1.22% 0.286626 0.287384 0.282441 0.00
      May 25 2024 0.286879 0.002817 0.99% 0.283665 0.287799 0.2835 0.00
      May 24 2024 0.284062 0.002513 0.89% 0.281059 0.286081 0.276731 0.00
      May 23 2024 0.281549 -0.004475 -1.56% 0.286432 0.289344 0.276952 0.00
      May 22 2024 0.286024 -0.005136 -1.76% 0.290606 0.291241 0.285724 0.00
      May 21 2024 0.29116 -0.003916 -1.33% 0.294502 0.296701 0.286686 0.00
      May 20 2024 0.295076 0.020339 7.40% 0.263937 0.295188 0.255976 0.00
      May 19 2024 0.274737 -0.003235 -1.16% 0.277893 0.2807 0.273477 0.00
      May 18 2024 0.277972 0.00016 0.06% 0.27785 0.279629 0.276475 0.00
      May 17 2024 0.277812 0.00626 2.31% 0.27148 0.279763 0.271108 0.00
      May 16 2024 0.271552 -0.003568 -1.30% 0.27527 0.276687 0.268976 0.00
      May 15 2024 0.27512 0.017569 6.82% 0.257831 0.276002 0.256713 0.00
      May 14 2024 0.257551 -0.006288 -2.38% 0.263937 0.264621 0.255611 0.00
      May 13 2024 0.263839 0.005134 1.98% 0.264808 0.271047 0.25907 0.00
      May 12 2024 0.258705 0.002671 1.04% 0.256261 0.260102 0.255338 0.00
      May 11 2024 0.256034 -0.000601 -0.23% 0.255909 0.258464 0.254688 0.00
      May 10 2024 0.256635 -0.008716 -3.28% 0.264808 0.266497 0.253604 0.00
      May 09 2024 0.26535 0.007568 2.94% 0.258365 0.266422 0.256476 0.00
      May 08 2024 0.257782 -0.005746 -2.18% 0.262948 0.265597 0.256767 0.00
      May 07 2024 0.263529 -0.001538 -0.58% 0.265396 0.270607 0.262692 0.00
      May 06 2024 0.265066 -0.004079 -1.52% 0.276281 0.286979 0.263732 0.00
      May 05 2024 0.269145 0.000962 0.36% 0.268816 0.271203 0.264631 0.00
      May 04 2024 0.268183 0.00357 1.35% 0.264174 0.270342 0.263157 0.00
      May 03 2024 0.264613 0.015974 6.42% 0.248496 0.266252 0.247269 0.00
      May 02 2024 0.248639 0.00302 1.23% 0.245502 0.250934 0.239941 0.00
      May 01 2024 0.245619 -0.010111 -3.95% 0.255834 0.256368 0.238833 0.00
      Apr 30 2024 0.25573 -0.012102 -4.52% 0.267908 0.271504 0.250044 0.00
      Apr 29 2024 0.267832 0.002507 0.94% 0.276281 0.286979 0.260563 0.00
      Apr 28 2024 0.265325 -0.000232 -0.09% 0.265074 0.269176 0.264347 0.00
      Apr 27 2024 0.265556 -0.003483 -1.29% 0.269027 0.269544 0.263785 0.00
      Apr 26 2024 0.26904 -0.002601 -0.96% 0.2717 0.272973 0.267402 0.00
      Apr 25 2024 0.271641 -0.000197 -0.07% 0.271972 0.274778 0.265563 0.00
      Apr 24 2024 0.271838 -0.009175 -3.26% 0.281918 0.283716 0.269263 0.00
      Apr 23 2024 0.281013 -0.004474 -1.57% 0.28503 0.286559 0.279664 0.00
      Apr 22 2024 0.285487 0.008755 3.16% 0.276281 0.289124 0.267056 0.00
      Apr 21 2024 0.276732 -0.00006 -0.02% 0.276797 0.280239 0.274336 0.00
      Apr 20 2024 0.276791 0.003758 1.38% 0.272336 0.279055 0.269751 0.00
      Apr 19 2024 0.273033 0.003785 1.41% 0.26848 0.277223 0.254813 0.00
      Apr 18 2024 0.269248 0.009546 3.68% 0.260106 0.271284 0.25706 0.00
      Apr 17 2024 0.259701 -0.010513 -3.89% 0.270291 0.273341 0.253512 0.00
      Apr 16 2024 0.270214 0.001717 0.64% 0.268422 0.272433 0.262015 0.00
      Apr 15 2024 0.268497 -0.010299 -3.69% 0.276281 0.282313 0.265176 0.00
      Apr 14 2024 0.278796 0.000862 0.31% 0.276281 0.279865 0.267056 0.00
      Apr 13 2024 0.277934 -0.007617 -2.67% 0.285545 0.288978 0.26439 0.00
      Apr 12 2024 0.285551 -0.008598 -2.92% 0.29475 0.299709 0.280056 0.00
      Apr 11 2024 0.294149 -0.002164 -0.73% 0.296117 0.299073 0.292607 0.00
      Apr 10 2024 0.296313 0.008866 3.08% 0.287456 0.298494 0.282986 0.00
      Apr 09 2024 0.287447 -0.010273 -3.45% 0.297421 0.297625 0.284248 0.00
      Apr 08 2024 0.29772 0.009409 3.26% 0.274478 0.30323 0.274478 0.00
      Apr 07 2024 0.288311 0.002096 0.73% 0.285877 0.291142 0.285818 0.00
      Apr 06 2024 0.286215 0.003658 1.29% 0.281761 0.289177 0.280802 0.00
      Apr 05 2024 0.282557 -0.00263 -0.92% 0.285201 0.286311 0.276684 0.00
      Apr 04 2024 0.285187 0.009675 3.51% 0.275248 0.287827 0.271274 0.00
      Apr 03 2024 0.275511 0.000997 0.36% 0.274478 0.279383 0.271149 0.00
      Apr 02 2024 0.274515 -0.018583 -6.34% 0.292386 0.292427 0.271195 0.00
      Apr 01 2024 0.293098 -0.002014 -0.68% 0.289384 0.29512 0.286667 0.00
      Mar 31 2024 0.295112 0.005079 1.75% 0.290294 0.295171 0.290294 0.00
      Mar 30 2024 0.290033 -0.001547 -0.53% 0.291532 0.293039 0.289576 0.00
      Mar 29 2024 0.291579 -0.00394 -1.33% 0.295139 0.295543 0.288549 0.00
      Mar 28 2024 0.295519 0.006503 2.25% 0.290242 0.298113 0.287507 0.00
      Mar 27 2024 0.289016 -0.001422 -0.49% 0.28985 0.296666 0.284971 0.00
      Mar 26 2024 0.290439 0.001056 0.36% 0.289384 0.29512 0.288213 0.00
      Mar 25 2024 0.289383 0.007993 2.84% 0.280009 0.294781 0.258531 0.00
      Mar 24 2024 0.281389 0.012228 4.54% 0.269019 0.282387 0.267496 0.00
      Mar 23 2024 0.269161 0.00343 1.29% 0.266602 0.275824 0.263762 0.00
      Mar 22 2024 0.265731 -0.006541 -2.40% 0.272778 0.277628 0.261143 0.00
      Mar 21 2024 0.272272 -0.007435 -2.66% 0.27944 0.281015 0.271007 0.00
      Mar 20 2024 0.279707 0.023086 9.00% 0.257228 0.280344 0.251949 0.00
      Mar 19 2024 0.256621 -0.023487 -8.38% 0.280009 0.281329 0.256126 0.00
      Mar 18 2024 0.280108 -0.00177 -0.63% 0.185017 0.296 0.185017 0.00
      Mar 17 2024 0.281877 0.011983 4.44% 0.272491 0.284315 0.268111 0.00
      Mar 16 2024 0.269894 -0.01845 -6.40% 0.287154 0.289391 0.268575 0.00
      Mar 15 2024 0.288344 -0.007818 -2.64% 0.185017 0.291168 0.185017 0.00
      Mar 14 2024 0.296163 -0.004026 -1.34% 0.30028 0.303025 0.284959 0.00
      Mar 13 2024 0.300189 0.007356 2.51% 0.292826 0.301694 0.292197 0.00
      Mar 12 2024 0.292833 0.000074 0.03% 0.293579 0.300767 0.284983 0.00
      Mar 11 2024 0.292759 0.011947 4.25% 0.185017 0.299129 0.185017 0.00
      Mar 10 2024 0.280812 0.000269 0.10% 0.280542 0.285438 0.279342 0.00
      Mar 09 2024 0.280543 0.000488 0.17% 0.279682 0.281471 0.278865 0.00
      Mar 08 2024 0.280055 0.004297 1.56% 0.275397 0.28458 0.272215 0.00
      Mar 07 2024 0.275758 0.002709 0.99% 0.273711 0.280143 0.271725 0.00
      Mar 06 2024 0.273049 0.006053 2.27% 0.264344 0.279705 0.260937 0.00
      Mar 05 2024 0.266996 -0.014287 -5.08% 0.28367 0.285075 0.232674 0.00
      Mar 04 2024 0.281283 0.019269 7.35% 0.185017 0.284042 0.185017 0.00
      Mar 03 2024 0.262015 0.003857 1.49% 0.257756 0.262875 0.256182 0.00
      Mar 02 2024 0.258157 -0.002005 -0.77% 0.259891 0.259891 0.256357 0.00
      Mar 01 2024 0.260163 0.003752 1.46% 0.25532 0.262864 0.253637 0.00
      Feb 29 2024 0.25641 0.001357 0.53% 0.253924 0.262583 0.245213 0.00
      Feb 28 2024 0.255054 0.019188 8.13% 0.236272 0.265608 0.235142 0.00
      Feb 27 2024 0.235866 0.010484 4.65% 0.225837 0.237819 0.221732 0.00

      Your Recent History

      COIN
      GTNGBP
      GlitzKoin
      Delayed Upgrade Clock