Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GLMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.00000639 | -0.00000007 | -1.08% | 0.00000645 | 0.00000662 | 0.00000639 | 779.00 |
| Jun 15 2024 | 0.00000646 | 0.00000028 | 4.53% | 0.00000629 | 0.00000662 | 0.00000624 | 1,768.00 |
| Jun 14 2024 | 0.00000618 | -0.00000026 | -4.04% | 0.00000644 | 0.00000676 | 0.00000618 | 5,650.00 |
| Jun 13 2024 | 0.00000644 | -0.00000031 | -4.59% | 0.00000676 | 0.00000682 | 0.00000634 | 1,104.00 |
| Jun 12 2024 | 0.00000675 | 0.00000045 | 7.14% | 0.00000623 | 0.00000698 | 0.00000623 | 1,440.00 |
| Jun 11 2024 | 0.00000630 | -0.00000012 | -1.87% | 0.00000631 | 0.00000647 | 0.00000599 | 6,185.00 |
| Jun 10 2024 | 0.00000642 | 0.00000000 | 0.00% | 0.00000633 | 0.00000665 | 0.00000621 | 16,413.00 |
| Jun 09 2024 | 0.00000642 | 0.00000024 | 3.88% | 0.00000619 | 0.00000645 | 0.00000616 | 1,086.00 |
| Jun 08 2024 | 0.00000618 | -0.00000048 | -7.21% | 0.00000666 | 0.00000675 | 0.00000618 | 1,743.00 |
| Jun 07 2024 | 0.00000666 | -0.00000026 | -3.76% | 0.00000684 | 0.00000702 | 0.00000615 | 1,180.00 |
| Jun 06 2024 | 0.00000692 | -0.00000015 | -2.12% | 0.00000716 | 0.00000724 | 0.00000680 | 2,655.00 |
| Jun 05 2024 | 0.00000707 | 0.00000032 | 4.74% | 0.00000669 | 0.00000732 | 0.00000669 | 4,823.00 |
| Jun 04 2024 | 0.00000675 | -0.00000022 | -3.16% | 0.00000697 | 0.00000697 | 0.00000660 | 527.00 |
| Jun 03 2024 | 0.00000697 | -0.00000017 | -2.38% | 0.00000712 | 0.00000722 | 0.00000697 | 1,382.00 |
| Jun 02 2024 | 0.00000714 | -0.00000025 | -3.38% | 0.00000736 | 0.00000738 | 0.00000713 | 383.00 |
| Jun 01 2024 | 0.00000739 | -0.00000011 | -1.47% | 0.00000746 | 0.00000746 | 0.00000730 | 357.00 |
| May 31 2024 | 0.00000750 | 0.00000010 | 1.35% | 0.00000740 | 0.00000750 | 0.00000733 | 2,385.00 |
| May 30 2024 | 0.00000740 | -0.00000024 | -3.14% | 0.00000773 | 0.00000783 | 0.00000740 | 2,723.00 |
| May 29 2024 | 0.00000764 | 0.00000010 | 1.33% | 0.00000760 | 0.00000788 | 0.00000755 | 1,329.00 |
| May 28 2024 | 0.00000754 | -0.00000009 | -1.18% | 0.00000757 | 0.00000769 | 0.00000737 | 1,521.00 |
| May 27 2024 | 0.00000763 | 0.00000000 | 0.00% | 0.00000757 | 0.00000766 | 0.00000746 | 867.00 |
| May 26 2024 | 0.00000763 | 0.00000009 | 1.19% | 0.00000760 | 0.00000764 | 0.00000744 | 2,596.00 |
| May 25 2024 | 0.00000754 | -0.00000008 | -1.05% | 0.00000758 | 0.00000773 | 0.00000754 | 1,289.00 |
| May 24 2024 | 0.00000762 | -0.00000008 | -1.04% | 0.00000768 | 0.00000782 | 0.00000752 | 16,560.00 |
| May 23 2024 | 0.00000770 | -0.00000026 | -3.27% | 0.00000794 | 0.00000795 | 0.00000757 | 1,014.00 |
| May 22 2024 | 0.00000796 | -0.00000015 | -1.85% | 0.00000802 | 0.00000803 | 0.00000776 | 1,361.00 |
| May 21 2024 | 0.00000811 | 0.00000028 | 3.58% | 0.00000783 | 0.00000818 | 0.00000776 | 5,569.00 |
| May 20 2024 | 0.00000783 | 0.00000023 | 3.03% | 0.00000767 | 0.00000814 | 0.00000767 | 2,254.00 |
| May 19 2024 | 0.00000760 | -0.00000038 | -4.76% | 0.00000798 | 0.00000798 | 0.00000750 | 2,320.00 |
| May 18 2024 | 0.00000798 | -0.00000010 | -1.24% | 0.00000808 | 0.00000817 | 0.00000798 | 481.00 |
| May 17 2024 | 0.00000808 | -0.00000004 | -0.49% | 0.00000817 | 0.00000820 | 0.00000800 | 772.00 |
| May 16 2024 | 0.00000812 | -0.00000003 | -0.37% | 0.00000822 | 0.00000832 | 0.00000796 | 7,749.00 |
| May 15 2024 | 0.00000815 | -0.00000002 | -0.24% | 0.00000817 | 0.00000843 | 0.00000798 | 23,725.00 |
| May 14 2024 | 0.00000817 | -0.00000039 | -4.56% | 0.00000852 | 0.00000855 | 0.00000814 | 751.00 |
| May 13 2024 | 0.00000856 | -0.00000009 | -1.04% | 0.00000871 | 0.00000892 | 0.00000826 | 7,037.00 |
| May 12 2024 | 0.00000865 | -0.00000041 | -4.53% | 0.00000911 | 0.00000917 | 0.00000860 | 846.00 |
| May 11 2024 | 0.00000906 | -0.00000032 | -3.41% | 0.00000944 | 0.00000956 | 0.00000898 | 2,385.00 |
| May 10 2024 | 0.00000938 | 0.00000034 | 3.76% | 0.00000896 | 0.00001016 | 0.00000890 | 34,961.00 |
| May 09 2024 | 0.00000904 | 0.00000017 | 1.92% | 0.00000892 | 0.00000940 | 0.00000887 | 9,074.00 |
| May 08 2024 | 0.00000887 | -0.00000029 | -3.17% | 0.00000914 | 0.00000928 | 0.00000880 | 18,180.00 |
| May 07 2024 | 0.00000916 | -0.00000019 | -2.03% | 0.00000935 | 0.00000958 | 0.00000907 | 5,513.00 |
| May 06 2024 | 0.00000935 | -0.00000032 | -3.31% | 0.00000972 | 0.00000989 | 0.00000927 | 6,985.00 |
| May 05 2024 | 0.00000967 | 0.00000081 | 9.14% | 0.00000892 | 0.00001043 | 0.00000883 | 43,716.00 |
| May 04 2024 | 0.00000886 | 0.00000200 | 27.59% | 0.00000724 | 0.00000925 | 0.00000717 | 79,031.00 |
| May 03 2024 | 0.00000725 | -0.00000027 | -3.59% | 0.00000757 | 0.00000789 | 0.00000724 | 23,270.00 |
| May 02 2024 | 0.00000752 | -0.00000038 | -4.81% | 0.00000790 | 0.00000800 | 0.00000748 | 26,821.00 |
| May 01 2024 | 0.00000790 | -0.00000022 | -2.71% | 0.00000817 | 0.00000826 | 0.00000762 | 46,953.00 |
| Apr 30 2024 | 0.00000812 | -0.00000008 | -0.98% | 0.00000837 | 0.00000858 | 0.00000787 | 14,372.00 |
| Apr 29 2024 | 0.00000820 | -0.00000018 | -2.15% | 0.00000837 | 0.00000928 | 0.00000790 | 46,498.00 |
| Apr 28 2024 | 0.00000838 | 0.00000062 | 7.99% | 0.00000772 | 0.00000944 | 0.00000717 | 40,239.00 |
| Apr 27 2024 | 0.00000776 | 0.00000200 | 33.22% | 0.00000592 | 0.00000938 | 0.00000590 | 60,829.00 |
| Apr 26 2024 | 0.00000602 | 0.00000005 | 0.84% | 0.00000598 | 0.00000623 | 0.00000587 | 4,827.00 |
| Apr 25 2024 | 0.00000597 | -0.00000007 | -1.16% | 0.00000600 | 0.00000634 | 0.00000581 | 1,343.00 |
| Apr 24 2024 | 0.00000604 | -0.00000015 | -2.42% | 0.00000618 | 0.00000632 | 0.00000602 | 6,999.00 |
| Apr 23 2024 | 0.00000619 | -0.00000011 | -1.75% | 0.00000649 | 0.00000649 | 0.00000611 | 2,188.00 |
| Apr 22 2024 | 0.00000630 | -0.00000002 | -0.32% | 0.00000631 | 0.00000688 | 0.00000616 | 4,090.00 |
| Apr 21 2024 | 0.00000632 | 0.00000001 | 0.16% | 0.00000633 | 0.00000640 | 0.00000591 | 678.00 |
| Apr 20 2024 | 0.00000631 | 0.00000034 | 5.70% | 0.00000598 | 0.00000638 | 0.00000575 | 1,247.00 |
| Apr 19 2024 | 0.00000597 | -0.00000002 | -0.33% | 0.00000599 | 0.00000599 | 0.00000553 | 1,211.00 |
| Apr 18 2024 | 0.00000599 | 0.00000021 | 3.63% | 0.00000566 | 0.00000599 | 0.00000548 | 613.00 |
| Apr 17 2024 | 0.00000578 | 0.00000011 | 1.94% | 0.00000574 | 0.00000595 | 0.00000553 | 5,385.00 |
| Apr 16 2024 | 0.00000567 | -0.00000023 | -3.90% | 0.00000567 | 0.00000596 | 0.00000558 | 3,128.00 |
| Apr 15 2024 | 0.00000590 | -0.00000013 | -2.16% | 0.00000601 | 0.00000618 | 0.00000562 | 704.00 |
| Apr 14 2024 | 0.00000603 | 0.00000045 | 8.06% | 0.00000539 | 0.00000607 | 0.00000532 | 9,362.00 |
| Apr 13 2024 | 0.00000558 | -0.00000067 | -10.72% | 0.00000628 | 0.00000628 | 0.00000502 | 14,731.00 |
| Apr 12 2024 | 0.00000625 | -0.00000100 | -13.74% | 0.00000732 | 0.00000748 | 0.00000574 | 12,984.00 |
| Apr 11 2024 | 0.00000728 | -0.00000019 | -2.54% | 0.00000742 | 0.00000803 | 0.00000718 | 4,038.00 |
| Apr 10 2024 | 0.00000747 | -0.00000045 | -5.68% | 0.00000790 | 0.00000809 | 0.00000740 | 19,383.00 |
| Apr 09 2024 | 0.00000792 | -0.00000018 | -2.22% | 0.00000811 | 0.00000840 | 0.00000792 | 1,741.00 |
| Apr 08 2024 | 0.00000810 | -0.00000005 | -0.61% | 0.00000814 | 0.00000846 | 0.00000782 | 1,150.00 |
| Apr 07 2024 | 0.00000815 | 0.00000033 | 4.22% | 0.00000787 | 0.00000849 | 0.00000778 | 10,813.00 |
| Apr 06 2024 | 0.00000782 | 0.00000007 | 0.90% | 0.00000775 | 0.00000792 | 0.00000772 | 740.00 |
| Apr 05 2024 | 0.00000775 | -0.00000027 | -3.37% | 0.00000805 | 0.00000838 | 0.00000760 | 3,054.00 |
| Apr 04 2024 | 0.00000802 | 0.00000020 | 2.56% | 0.00000782 | 0.00000811 | 0.00000764 | 2,573.00 |
| Apr 03 2024 | 0.00000782 | -0.00000024 | -2.98% | 0.00000806 | 0.00000809 | 0.00000770 | 850.00 |
| Apr 02 2024 | 0.00000806 | -0.00000006 | -0.74% | 0.00000817 | 0.00000886 | 0.00000800 | 22,653.00 |
| Apr 01 2024 | 0.00000812 | -0.00000042 | -4.92% | 0.00000848 | 0.00000848 | 0.00000789 | 22,271.00 |
| Mar 31 2024 | 0.00000854 | 0.00000012 | 1.43% | 0.00000852 | 0.00000892 | 0.00000842 | 12,001.00 |
| Mar 30 2024 | 0.00000842 | -0.00000066 | -7.27% | 0.00000902 | 0.00000902 | 0.00000837 | 6,798.00 |
| Mar 29 2024 | 0.00000908 | 0.00000078 | 9.40% | 0.00000832 | 0.00001008 | 0.00000822 | 34,883.00 |
| Mar 28 2024 | 0.00000830 | 0.00000019 | 2.34% | 0.00000812 | 0.00000907 | 0.00000807 | 48,740.00 |
| Mar 27 2024 | 0.00000811 | 0.00000033 | 4.24% | 0.00000790 | 0.00000844 | 0.00000763 | 28,040.00 |
| Mar 26 2024 | 0.00000778 | 0.00000040 | 5.42% | 0.00000750 | 0.00000792 | 0.00000749 | 8,501.00 |
| Mar 25 2024 | 0.00000738 | -0.00000012 | -1.60% | 0.00000751 | 0.00000772 | 0.00000732 | 2,859.00 |
| Mar 24 2024 | 0.00000750 | -0.00000012 | -1.57% | 0.00000757 | 0.00000757 | 0.00000742 | 1,523.00 |
| Mar 23 2024 | 0.00000762 | 0.00000040 | 5.54% | 0.00000712 | 0.00000784 | 0.00000707 | 2,798.00 |
| Mar 22 2024 | 0.00000722 | -0.00000008 | -1.10% | 0.00000731 | 0.00000756 | 0.00000706 | 19,729.00 |
| Mar 21 2024 | 0.00000730 | 0.00000011 | 1.53% | 0.00000727 | 0.00000732 | 0.00000709 | 1,922.00 |
| Mar 20 2024 | 0.00000719 | 0.00000017 | 2.42% | 0.00000706 | 0.00000740 | 0.00000684 | 13,840.00 |
| Mar 19 2024 | 0.00000702 | -0.00000035 | -4.75% | 0.00000730 | 0.00000747 | 0.00000672 | 7,581.00 |
