Register for real-time alerts, custom portfolio, and market movers
GLQETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 0.000019 | -0.00000056 | -2.84% | 0.000019 | 0.00002 | 0.000019 | 171,849.00 |
| Jul 12 2024 | 0.00002 | 0.00000008 | 0.41% | 0.000019 | 0.00002 | 0.000019 | 166,032.00 |
| Jul 11 2024 | 0.00002 | -0.00000100 | -4.81% | 0.000021 | 0.000021 | 0.000019 | 175,060.00 |
| Jul 10 2024 | 0.000021 | -0.00000100 | -4.58% | 0.000022 | 0.000022 | 0.00002 | 153,847.00 |
| Jul 09 2024 | 0.000022 | 0.00000100 | 4.87% | 0.00002 | 0.000022 | 0.00002 | 159,433.00 |
| Jul 08 2024 | 0.000021 | -0.00000038 | -1.82% | 0.000021 | 0.000022 | 0.00002 | 163,970.00 |
| Jul 07 2024 | 0.000021 | -0.00000200 | -8.89% | 0.000023 | 0.000023 | 0.00002 | 160,391.00 |
| Jul 06 2024 | 0.000023 | 0.00000047 | 2.13% | 0.000022 | 0.000023 | 0.000021 | 158,110.00 |
| Jul 05 2024 | 0.000022 | 0.00000100 | 4.79% | 0.000021 | 0.000023 | 0.000019 | 178,018.00 |
| Jul 04 2024 | 0.000021 | -0.00000200 | -8.92% | 0.000022 | 0.000023 | 0.00002 | 151,940.00 |
| Jul 03 2024 | 0.000022 | -0.00000300 | -11.91% | 0.000025 | 0.000026 | 0.000022 | 133,273.00 |
| Jul 02 2024 | 0.000025 | 0.00000100 | 4.16% | 0.000024 | 0.000026 | 0.000024 | 132,012.00 |
| Jul 01 2024 | 0.000024 | 0.00000043 | 1.82% | 0.000024 | 0.000025 | 0.000023 | 132,249.00 |
| Jun 30 2024 | 0.000024 | 0.00000100 | 4.48% | 0.000022 | 0.000024 | 0.000022 | 131,389.00 |
| Jun 29 2024 | 0.000022 | -0.00000100 | -4.26% | 0.000024 | 0.000024 | 0.000022 | 134,866.00 |
| Jun 28 2024 | 0.000023 | -0.00000071 | -2.94% | 0.000024 | 0.000026 | 0.000023 | 127,950.00 |
| Jun 27 2024 | 0.000024 | 0.00000400 | 19.81% | 0.00002 | 0.000025 | 0.00002 | 141,182.00 |
| Jun 26 2024 | 0.00002 | -0.00000100 | -4.67% | 0.000021 | 0.000022 | 0.00002 | 143,946.00 |
| Jun 25 2024 | 0.000021 | 0.00000300 | 16.71% | 0.000018 | 0.000023 | 0.000017 | 167,243.00 |
| Jun 24 2024 | 0.000018 | -0.00000004 | -0.22% | 0.000018 | 0.000018 | 0.000017 | 181,568.00 |
| Jun 23 2024 | 0.000018 | -0.00000031 | -1.69% | 0.000018 | 0.000019 | 0.000018 | 166,896.00 |
| Jun 22 2024 | 0.000018 | -0.00000086 | -4.49% | 0.000019 | 0.000019 | 0.000018 | 159,667.00 |
| Jun 21 2024 | 0.000019 | -0.00000200 | -9.36% | 0.000021 | 0.000022 | 0.000019 | 166,429.00 |
| Jun 20 2024 | 0.000021 | 0.00000075 | 3.64% | 0.000021 | 0.000023 | 0.00002 | 136,141.00 |
| Jun 19 2024 | 0.000021 | 0.00000077 | 3.88% | 0.00002 | 0.000021 | 0.00002 | 141,221.00 |
| Jun 18 2024 | 0.00002 | -0.00000200 | -9.05% | 0.000022 | 0.000022 | 0.000019 | 142,618.00 |
| Jun 17 2024 | 0.000022 | -0.00000200 | -8.47% | 0.000023 | 0.000023 | 0.00002 | 155,759.00 |
| Jun 16 2024 | 0.000024 | -0.00000056 | -2.32% | 0.000024 | 0.000024 | 0.000023 | 128,212.00 |
| Jun 15 2024 | 0.000024 | -0.00000059 | -2.38% | 0.000025 | 0.000025 | 0.000024 | 119,735.00 |
| Jun 14 2024 | 0.000025 | -0.00000200 | -7.58% | 0.000026 | 0.000027 | 0.000024 | 114,997.00 |
| Jun 13 2024 | 0.000026 | -0.00000038 | -1.42% | 0.000027 | 0.000029 | 0.000026 | 122,850.00 |
| Jun 12 2024 | 0.000027 | 0.00000200 | 8.06% | 0.000025 | 0.000028 | 0.000024 | 112,255.00 |
| Jun 11 2024 | 0.000025 | -0.00000200 | -7.45% | 0.000027 | 0.000027 | 0.000025 | 125,919.00 |
| Jun 10 2024 | 0.000027 | -0.00000200 | -6.90% | 0.000029 | 0.000029 | 0.000027 | 96,273.00 |
| Jun 09 2024 | 0.000029 | 0.00000092 | 3.28% | 0.000028 | 0.000029 | 0.000027 | 100,007.00 |
| Jun 08 2024 | 0.000028 | -0.00000200 | -6.75% | 0.00003 | 0.00003 | 0.000028 | 94,709.00 |
| Jun 07 2024 | 0.00003 | -0.00000043 | -1.43% | 0.00003 | 0.000031 | 0.000029 | 89,714.00 |
| Jun 06 2024 | 0.00003 | 0.00000200 | 7.15% | 0.000028 | 0.00003 | 0.000028 | 95,235.00 |
| Jun 05 2024 | 0.000028 | 0.00000100 | 3.74% | 0.000027 | 0.000028 | 0.000025 | 106,369.00 |
| Jun 04 2024 | 0.000027 | -0.00000014 | -0.52% | 0.000027 | 0.000029 | 0.000026 | 55,121.00 |
| Jun 03 2024 | 0.000027 | 0.00000200 | 7.95% | 0.000025 | 0.00003 | 0.000025 | 154,906.00 |
| Jun 02 2024 | 0.000025 | 0.00000200 | 8.75% | 0.000023 | 0.000026 | 0.000022 | 114,889.00 |
| Jun 01 2024 | 0.000023 | -0.00000200 | -8.15% | 0.000025 | 0.000025 | 0.000023 | 123,816.00 |
| May 31 2024 | 0.000025 | -0.00000062 | -2.46% | 0.000025 | 0.000025 | 0.000024 | 117,126.00 |
| May 30 2024 | 0.000025 | -0.00000076 | -2.93% | 0.000026 | 0.000026 | 0.000024 | 112,467.00 |
| May 29 2024 | 0.000026 | -0.00000014 | -0.54% | 0.000027 | 0.000028 | 0.000025 | 110,858.00 |
| May 28 2024 | 0.000026 | -0.00000300 | -10.22% | 0.000029 | 0.00003 | 0.000025 | 104,460.00 |
| May 27 2024 | 0.000029 | 0.00000009 | 0.31% | 0.000029 | 0.00003 | 0.000028 | 88,682.00 |
| May 26 2024 | 0.000029 | 0.00000002 | 0.07% | 0.000029 | 0.00003 | 0.000028 | 89,841.00 |
| May 25 2024 | 0.000029 | -0.00000100 | -3.27% | 0.000031 | 0.000034 | 0.000029 | 136,047.00 |
| May 24 2024 | 0.000031 | -0.00000200 | -6.16% | 0.000032 | 0.000033 | 0.000029 | 100,874.00 |
| May 23 2024 | 0.000032 | 0.00000080 | 2.53% | 0.000032 | 0.000033 | 0.00003 | 103,345.00 |
| May 22 2024 | 0.000032 | -0.00000300 | -8.58% | 0.000035 | 0.000036 | 0.000031 | 89,576.00 |
| May 21 2024 | 0.000035 | -0.00000010 | -0.29% | 0.000034 | 0.000037 | 0.000033 | 83,984.00 |
| May 20 2024 | 0.000035 | 0.00000300 | 9.31% | 0.000032 | 0.00004 | 0.000032 | 105,229.00 |
| May 19 2024 | 0.000032 | -0.00000200 | -5.90% | 0.000034 | 0.000035 | 0.000031 | 82,837.00 |
| May 18 2024 | 0.000034 | 0.00000100 | 3.04% | 0.000033 | 0.000035 | 0.000033 | 102,597.00 |
| May 17 2024 | 0.000033 | 0.00000200 | 6.50% | 0.000031 | 0.000033 | 0.00003 | 109,218.00 |
| May 16 2024 | 0.000031 | -0.00000077 | -2.44% | 0.000032 | 0.000032 | 0.00003 | 109,887.00 |
| May 15 2024 | 0.000032 | 0.00000100 | 3.30% | 0.00003 | 0.000032 | 0.000029 | 116,047.00 |
| May 14 2024 | 0.00003 | -0.00000200 | -6.09% | 0.000033 | 0.000033 | 0.00003 | 110,621.00 |
| May 13 2024 | 0.000033 | 0.00000200 | 6.40% | 0.000031 | 0.000033 | 0.000031 | 106,583.00 |
| May 12 2024 | 0.000031 | -0.00000035 | -1.11% | 0.000032 | 0.000032 | 0.00003 | 117,267.00 |
| May 11 2024 | 0.000032 | 0.00000096 | 3.13% | 0.000031 | 0.000032 | 0.000031 | 112,721.00 |
| May 10 2024 | 0.000031 | 0.00000033 | 1.09% | 0.00003 | 0.000032 | 0.00003 | 108,265.00 |
| May 09 2024 | 0.00003 | 0.00000200 | 7.17% | 0.000028 | 0.000031 | 0.000028 | 121,254.00 |
| May 08 2024 | 0.000028 | -0.00000200 | -6.73% | 0.00003 | 0.00003 | 0.000028 | 120,288.00 |
| May 07 2024 | 0.00003 | -0.00000012 | -0.40% | 0.00003 | 0.000031 | 0.000029 | 113,164.00 |
| May 06 2024 | 0.00003 | -0.00000200 | -6.38% | 0.000031 | 0.000032 | 0.000028 | 110,803.00 |
| May 05 2024 | 0.000031 | -0.00000005 | -0.16% | 0.000031 | 0.000032 | 0.000031 | 103,561.00 |
| May 04 2024 | 0.000031 | 0.00000045 | 1.45% | 0.000031 | 0.000034 | 0.00003 | 104,816.00 |
| May 03 2024 | 0.000031 | 0.00000100 | 3.37% | 0.00003 | 0.000032 | 0.000028 | 143,241.00 |
| May 02 2024 | 0.00003 | 0.00000028 | 0.95% | 0.00003 | 0.000033 | 0.000028 | 187,070.00 |
| May 01 2024 | 0.000029 | 0.00000300 | 11.16% | 0.000026 | 0.00003 | 0.000025 | 134,453.00 |
| Apr 30 2024 | 0.000027 | -0.00000083 | -2.99% | 0.000027 | 0.000028 | 0.000024 | 126,655.00 |
| Apr 29 2024 | 0.000028 | -0.00000200 | -6.81% | 0.000029 | 0.000029 | 0.000027 | 115,933.00 |
| Apr 28 2024 | 0.000029 | 0.00000058 | 2.02% | 0.000029 | 0.00003 | 0.000028 | 108,865.00 |
| Apr 27 2024 | 0.000029 | -0.00000092 | -3.10% | 0.00003 | 0.00003 | 0.000027 | 115,762.00 |
| Apr 26 2024 | 0.00003 | -0.00000063 | -2.08% | 0.00003 | 0.00003 | 0.000029 | 109,798.00 |
| Apr 25 2024 | 0.00003 | -0.00000043 | -1.40% | 0.000031 | 0.000031 | 0.000029 | 104,961.00 |
| Apr 24 2024 | 0.000031 | -0.00000039 | -1.25% | 0.000031 | 0.000032 | 0.000029 | 108,007.00 |
| Apr 23 2024 | 0.000031 | -0.00000017 | -0.54% | 0.000031 | 0.000032 | 0.00003 | 109,800.00 |
| Apr 22 2024 | 0.000031 | -0.00000100 | -3.05% | 0.000033 | 0.000035 | 0.000031 | 99,015.00 |
| Apr 21 2024 | 0.000033 | -0.00000200 | -5.80% | 0.000035 | 0.000036 | 0.000033 | 99,016.00 |
| Apr 20 2024 | 0.000034 | 0.00000057 | 1.68% | 0.000034 | 0.000036 | 0.000032 | 93,997.00 |
| Apr 19 2024 | 0.000034 | 0.00000034 | 1.01% | 0.000034 | 0.000038 | 0.000032 | 100,688.00 |
| Apr 18 2024 | 0.000034 | 0.00000100 | 3.10% | 0.000032 | 0.000047 | 0.000031 | 98,228.00 |
| Apr 17 2024 | 0.000032 | 0.00000200 | 6.71% | 0.00003 | 0.000032 | 0.000029 | 97,581.00 |
| Apr 16 2024 | 0.00003 | 0.00000013 | 0.44% | 0.00003 | 0.000031 | 0.000027 | 102,875.00 |
| Apr 15 2024 | 0.00003 | -0.00000200 | -6.33% | 0.000031 | 0.000037 | 0.00003 | 80,813.00 |
| Apr 14 2024 | 0.000032 | -0.00000100 | -3.03% | 0.000033 | 0.000034 | 0.00003 | 106,918.00 |
| Apr 13 2024 | 0.000033 | -0.00000100 | -2.92% | 0.000034 | 0.000035 | 0.000028 | 83,464.00 |
