Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLQBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 0.00000102 | -0.00000001 | -0.97% | 0.00000104 | 0.00000107 | 0.00000101 | 22,813.00 |
| Jul 12 2024 | 0.00000103 | 0.00000000 | 0.00% | 0.00000103 | 0.00000103 | 0.00000103 | 0.00 |
| Jul 11 2024 | 0.00000103 | -0.00000007 | -6.36% | 0.00000110 | 0.00000113 | 0.00000103 | 20,404.00 |
| Jul 10 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000114 | 0.00000117 | 0.00000108 | 11,213.00 |
| Jul 09 2024 | 0.00000112 | 0.00000004 | 3.70% | 0.00000112 | 0.00000116 | 0.00000110 | 4,924.00 |
| Jul 08 2024 | 0.00000108 | 0.00000002 | 1.89% | 0.00000111 | 0.00000117 | 0.00000105 | 31,387.00 |
| Jul 07 2024 | 0.00000106 | -0.00000014 | -11.67% | 0.00000119 | 0.00000119 | 0.00000105 | 17,965.00 |
| Jul 06 2024 | 0.00000120 | 0.00000003 | 2.56% | 0.00000114 | 0.00000121 | 0.00000112 | 18,561.00 |
| Jul 05 2024 | 0.00000117 | 0.00000006 | 5.41% | 0.00000111 | 0.00000119 | 0.00000102 | 78,587.00 |
| Jul 04 2024 | 0.00000111 | -0.00000010 | -8.26% | 0.00000119 | 0.00000124 | 0.00000109 | 39,169.00 |
| Jul 03 2024 | 0.00000121 | -0.00000016 | -11.68% | 0.00000139 | 0.00000140 | 0.00000116 | 43,428.00 |
| Jul 02 2024 | 0.00000137 | 0.00000008 | 6.20% | 0.00000130 | 0.00000139 | 0.00000128 | 37,063.00 |
| Jul 01 2024 | 0.00000129 | 0.00000002 | 1.57% | 0.00000129 | 0.00000137 | 0.00000126 | 55,343.00 |
| Jun 30 2024 | 0.00000127 | 0.00000005 | 4.10% | 0.00000122 | 0.00000131 | 0.00000121 | 68,107.00 |
| Jun 29 2024 | 0.00000122 | -0.00000010 | -7.58% | 0.00000132 | 0.00000132 | 0.00000122 | 141,304.00 |
| Jun 28 2024 | 0.00000132 | -0.00000003 | -2.22% | 0.00000138 | 0.00000147 | 0.00000132 | 155,984.00 |
| Jun 27 2024 | 0.00000135 | 0.00000024 | 21.62% | 0.00000111 | 0.00000142 | 0.00000111 | 65,453.00 |
| Jun 26 2024 | 0.00000111 | -0.00000010 | -8.26% | 0.00000117 | 0.00000121 | 0.00000111 | 14,469.00 |
| Jun 25 2024 | 0.00000121 | 0.00000022 | 22.22% | 0.00000100 | 0.00000129 | 0.00000095 | 104,385.00 |
| Jun 24 2024 | 0.00000099 | 0.00000004 | 4.21% | 0.00000095 | 0.00000099 | 0.00000091 | 71,157.00 |
| Jun 23 2024 | 0.00000095 | -0.00000005 | -5.00% | 0.00000100 | 0.00000104 | 0.00000095 | 81,276.00 |
| Jun 22 2024 | 0.00000100 | -0.00000006 | -5.66% | 0.00000104 | 0.00000104 | 0.00000100 | 174,387.00 |
| Jun 21 2024 | 0.00000106 | -0.00000010 | -8.62% | 0.00000114 | 0.00000117 | 0.00000102 | 308,174.00 |
| Jun 20 2024 | 0.00000116 | 0.00000006 | 5.45% | 0.00000113 | 0.00000123 | 0.00000111 | 51,591.00 |
| Jun 19 2024 | 0.00000110 | 0.00000006 | 5.77% | 0.00000105 | 0.00000113 | 0.00000103 | 1,892.00 |
| Jun 18 2024 | 0.00000104 | -0.00000011 | -9.57% | 0.00000114 | 0.00000114 | 0.00000100 | 96,712.00 |
| Jun 17 2024 | 0.00000115 | -0.00000010 | -8.00% | 0.00000126 | 0.00000126 | 0.00000109 | 55,722.00 |
| Jun 16 2024 | 0.00000125 | -0.00000004 | -3.10% | 0.00000129 | 0.00000131 | 0.00000120 | 25,716.00 |
| Jun 15 2024 | 0.00000129 | -0.00000001 | -0.77% | 0.00000129 | 0.00000134 | 0.00000126 | 2,365.00 |
| Jun 14 2024 | 0.00000130 | -0.00000004 | -2.99% | 0.00000134 | 0.00000144 | 0.00000127 | 24,504.00 |
| Jun 13 2024 | 0.00000134 | -0.00000010 | -6.94% | 0.00000137 | 0.00000151 | 0.00000132 | 172,217.00 |
| Jun 12 2024 | 0.00000144 | 0.00000017 | 13.39% | 0.00000129 | 0.00000145 | 0.00000126 | 13,319.00 |
| Jun 11 2024 | 0.00000127 | -0.00000013 | -9.29% | 0.00000140 | 0.00000146 | 0.00000126 | 15,792.00 |
| Jun 10 2024 | 0.00000140 | -0.00000012 | -7.89% | 0.00000151 | 0.00000154 | 0.00000140 | 16,702.00 |
| Jun 09 2024 | 0.00000152 | 0.00000006 | 4.11% | 0.00000144 | 0.00000156 | 0.00000144 | 40,658.00 |
| Jun 08 2024 | 0.00000146 | -0.00000008 | -5.19% | 0.00000155 | 0.00000159 | 0.00000144 | 39,909.00 |
| Jun 07 2024 | 0.00000154 | -0.00000008 | -4.94% | 0.00000158 | 0.00000174 | 0.00000152 | 438,011.00 |
| Jun 06 2024 | 0.00000162 | 0.00000013 | 8.72% | 0.00000150 | 0.00000163 | 0.00000149 | 42,894.00 |
| Jun 05 2024 | 0.00000149 | 0.00000005 | 3.47% | 0.00000146 | 0.00000154 | 0.00000136 | 100,491.00 |
| Jun 04 2024 | 0.00000144 | -0.00000004 | -2.70% | 0.00000145 | 0.00000155 | 0.00000138 | 105,473.00 |
| Jun 03 2024 | 0.00000148 | 0.00000009 | 6.47% | 0.00000139 | 0.00000172 | 0.00000135 | 87,096.00 |
| Jun 02 2024 | 0.00000139 | 0.00000013 | 10.32% | 0.00000128 | 0.00000140 | 0.00000124 | 20,579.00 |
| Jun 01 2024 | 0.00000126 | -0.00000009 | -6.67% | 0.00000135 | 0.00000138 | 0.00000126 | 21,174.00 |
| May 31 2024 | 0.00000135 | -0.00000001 | -0.74% | 0.00000141 | 0.00000141 | 0.00000130 | 34,290.00 |
| May 30 2024 | 0.00000136 | -0.00000006 | -4.23% | 0.00000143 | 0.00000146 | 0.00000135 | 13,391.00 |
| May 29 2024 | 0.00000142 | -0.00000005 | -3.40% | 0.00000155 | 0.00000157 | 0.00000142 | 36,861.00 |
| May 28 2024 | 0.00000147 | -0.00000014 | -8.70% | 0.00000161 | 0.00000166 | 0.00000147 | 83,221.00 |
| May 27 2024 | 0.00000161 | -0.00000004 | -2.42% | 0.00000161 | 0.00000167 | 0.00000159 | 21,986.00 |
| May 26 2024 | 0.00000165 | 0.00000008 | 5.10% | 0.00000157 | 0.00000167 | 0.00000155 | 9,657.00 |
| May 25 2024 | 0.00000157 | -0.00000008 | -4.85% | 0.00000167 | 0.00000189 | 0.00000151 | 162,165.00 |
| 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% | 0.00000156 | 0.00000187 | 0.00000155 | 31,101.00 |
| May 22 2024 | 0.00000171 | -0.00000019 | -10.00% | 0.00000191 | 0.00000197 | 0.00000155 | 14,422.00 |
| May 21 2024 | 0.00000190 | 0.00000020 | 11.76% | 0.00000170 | 0.00000192 | 0.00000170 | 3,832.00 |
| May 20 2024 | 0.00000170 | 0.00000024 | 16.44% | 0.00000145 | 0.00000209 | 0.00000145 | 77,180.00 |
| May 19 2024 | 0.00000146 | -0.00000009 | -5.81% | 0.00000157 | 0.00000161 | 0.00000143 | 4,490.00 |
| May 18 2024 | 0.00000155 | 0.00000007 | 4.73% | 0.00000150 | 0.00000163 | 0.00000146 | 103,802.00 |
| May 17 2024 | 0.00000148 | 0.00000011 | 8.03% | 0.00000135 | 0.00000152 | 0.00000134 | 10,591.00 |
| May 16 2024 | 0.00000137 | -0.00000003 | -2.14% | 0.00000140 | 0.00000146 | 0.00000134 | 11,137.00 |
| May 15 2024 | 0.00000140 | -0.00000003 | -2.10% | 0.00000140 | 0.00000150 | 0.00000137 | 31,517.00 |
| 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% | 0.00000147 | 0.00000153 | 0.00000143 | 2,009.00 |
| May 12 2024 | 0.00000147 | -0.00000002 | -1.34% | 0.00000150 | 0.00000152 | 0.00000140 | 2,986.00 |
| May 11 2024 | 0.00000149 | -0.00000001 | -0.67% | 0.00000145 | 0.00000154 | 0.00000143 | 18,606.00 |
| May 10 2024 | 0.00000150 | 0.00000005 | 3.45% | 0.00000145 | 0.00000155 | 0.00000141 | 124,345.00 |
| 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% | 0.00000146 | 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 | 150,934.00 |
| May 05 2024 | 0.00000149 | -0.00000011 | -6.88% | 0.00000150 | 0.00000162 | 0.00000149 | 7,877.00 |
| May 04 2024 | 0.00000160 | 0.00000008 | 5.26% | 0.00000151 | 0.00000171 | 0.00000148 | 130,418.00 |
| May 03 2024 | 0.00000152 | 0.00000006 | 4.11% | 0.00000150 | 0.00000159 | 0.00000141 | 67,845.00 |
| May 02 2024 | 0.00000146 | -0.00000003 | -2.01% | 0.00000165 | 0.00000167 | 0.00000139 | 209,349.00 |
| May 01 2024 | 0.00000149 | 0.00000017 | 12.88% | 0.00000132 | 0.00000153 | 0.00000128 | 25,115.00 |
| Apr 30 2024 | 0.00000132 | -0.00000003 | -2.22% | 0.00000136 | 0.00000141 | 0.00000118 | 105,651.00 |
| Apr 29 2024 | 0.00000135 | -0.00000023 | -14.56% | 0.00000148 | 0.00000151 | 0.00000135 | 17,476.00 |
| Apr 28 2024 | 0.00000158 | 0.00000015 | 10.49% | 0.00000145 | 0.00000158 | 0.00000145 | 11,169.00 |
| Apr 27 2024 | 0.00000143 | 0.00000000 | 0.00% | 0.00000146 | 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% | 0.00000152 | 0.00000152 | 0.00000135 | 506,022.00 |
| Apr 24 2024 | 0.00000153 | 0.00000006 | 4.08% | 0.00000145 | 0.00000157 | 0.00000141 | 73,361.00 |
| Apr 23 2024 | 0.00000147 | -0.00000001 | -0.68% | 0.00000148 | 0.00000158 | 0.00000141 | 45,140.00 |
| Apr 22 2024 | 0.00000148 | -0.00000011 | -6.92% | 0.00000165 | 0.00000170 | 0.00000148 | 111,798.00 |
| Apr 21 2024 | 0.00000159 | -0.00000005 | -3.05% | 0.00000175 | 0.00000175 | 0.00000159 | 9,977.00 |
| Apr 20 2024 | 0.00000164 | 0.00000003 | 1.86% | 0.00000162 | 0.00000173 | 0.00000156 | 17,968.00 |
| Apr 19 2024 | 0.00000161 | 0.00000005 | 3.21% | 0.00000157 | 0.00000177 | 0.00000150 | 35,657.00 |
| Apr 18 2024 | 0.00000156 | 0.00000000 | 0.00% | 0.00000152 | 0.00000169 | 0.00000146 | 5,521.00 |
| Apr 17 2024 | 0.00000156 | 0.00000011 | 7.59% | 0.00000140 | 0.00000159 | 0.00000138 | 131,746.00 |
| Apr 16 2024 | 0.00000145 | 0.00000002 | 1.40% | 0.00000144 | 0.00000148 | 0.00000139 | 22,243.00 |
| Apr 15 2024 | 0.00000143 | -0.00000004 | -2.72% | 0.00000149 | 0.00000187 | 0.00000143 | 45,798.00 |
| Apr 14 2024 | 0.00000147 | -0.00000007 | -4.55% | 0.00000151 | 0.00000163 | 0.00000139 | 21,011.00 |
| Apr 13 2024 | 0.00000154 | -0.00000014 | -8.33% | 0.00000168 | 0.00000171 | 0.00000129 | 100,136.00 |
