ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,615.35
      0.55%
      US Tech 100
      19,804.00
      0.64%
      Dow Jones
      40,000.90
      0.62%
      Brent Oil
      84.57
      0.00%
      Bitcoin
      59,530.53
      2.83%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KUCN
      5. GraphLinq (KuCoin:GLQUSDT)

      6. GraphLinq (KuCoin:GLQUSDT) Historical

      GLQUSDT GraphLinq

      0.0616
      0.0013 (2.16%)
      18:38:17 - Realtime Data

      GLQUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 12 2024 0.0603 0.00 0.00% 0.0603 0.0603 0.0603 0.00
      Jul 11 2024 0.0603 -0.0039 -6.07% 0.0642 0.065 0.0594 1,391,250.00
      Jul 10 2024 0.0642 -0.003 -4.46% 0.0669 0.0678 0.0628 1,002,866.00
      Jul 09 2024 0.0672 0.0052 8.39% 0.0623 0.0672 0.062 889,324.00
      Jul 08 2024 0.062 0.0006 0.98% 0.0613 0.0675 0.058 1,278,716.00
      Jul 07 2024 0.0614 -0.0077 -11.14% 0.0691 0.0691 0.0607 1,293,543.00
      Jul 06 2024 0.0691 0.0031 4.70% 0.0658 0.0694 0.0638 1,098,989.00
      Jul 05 2024 0.066 0.0022 3.45% 0.0634 0.0684 0.0552 2,614,824.00
      Jul 04 2024 0.0638 -0.0098 -13.32% 0.0736 0.0742 0.0634 3,558,750.00
      Jul 03 2024 0.0736 -0.0127 -14.72% 0.0869 0.088 0.0706 1,768,857.00
      Jul 02 2024 0.0863 0.0034 4.10% 0.0829 0.0872 0.0814 1,016,517.00
      Jul 01 2024 0.0829 0.0015 1.84% 0.0816 0.0877 0.0806 1,755,764.00
      Jun 30 2024 0.0814 0.0058 7.67% 0.0756 0.0814 0.0747 1,334,071.00
      Jun 29 2024 0.0756 -0.0042 -5.26% 0.0802 0.0809 0.0748 1,371,937.00
      Jun 28 2024 0.0798 -0.0039 -4.66% 0.085 0.0917 0.0796 2,091,867.00
      Jun 27 2024 0.0837 0.0156 22.91% 0.068 0.0865 0.0673 2,015,929.00
      Jun 26 2024 0.0681 -0.0049 -6.71% 0.0729 0.0759 0.0675 1,335,368.00
      Jun 25 2024 0.073 0.0125 20.66% 0.0607 0.081 0.0592 2,413,099.00
      Jun 24 2024 0.0605 -0.0009 -1.47% 0.0613 0.0614 0.0554 3,323,891.00
      Jun 23 2024 0.0614 -0.0029 -4.51% 0.0643 0.068 0.0611 1,580,335.00
      Jun 22 2024 0.0643 -0.003 -4.46% 0.0677 0.0684 0.0641 1,546,845.00
      Jun 21 2024 0.0673 -0.0081 -10.74% 0.0754 0.076 0.065 1,886,661.00
      Jun 20 2024 0.0754 0.0019 2.59% 0.073 0.0842 0.0723 2,148,634.00
      Jun 19 2024 0.0735 0.0046 6.68% 0.069 0.0736 0.0689 1,049,345.00
      Jun 18 2024 0.0689 -0.009 -11.55% 0.0772 0.0775 0.064434 2,585,784.00
      Jun 17 2024 0.0779 -0.0055 -6.59% 0.0832 0.084 0.0711 2,070,578.00
      Jun 16 2024 0.0834 -0.003 -3.47% 0.0861 0.0868 0.0826 1,246,677.00
      Jun 15 2024 0.0864 0.0001 0.12% 0.0864 0.0893 0.0854 1,105,499.00
      Jun 14 2024 0.0863 -0.0045 -4.96% 0.0909 0.0955 0.0841 1,810,376.00
      Jun 13 2024 0.0908 -0.0053 -5.52% 0.0955 0.1002 0.0883 2,011,428.00
      Jun 12 2024 0.0961 0.0101 11.74% 0.086 0.1005 0.0853 2,280,489.00
      Jun 11 2024 0.086 -0.0117 -11.98% 0.0977 0.0988 0.0855 2,207,410.00
      Jun 10 2024 0.0977 -0.0096 -8.95% 0.1065 0.1065 0.0975 1,991,197.00
      Jun 09 2024 0.1073 0.0037 3.57% 0.1027 0.1086 0.1004 1,154,826.00
      Jun 08 2024 0.1036 -0.006 -5.47% 0.1091 0.111 0.1012 1,388,148.00
      Jun 07 2024 0.1096 -0.0046 -4.03% 0.1149 0.1203 0.1052 2,472,456.00
      Jun 06 2024 0.1142 0.0052 4.77% 0.1068 0.1156 0.1062 1,978,581.00
      Jun 05 2024 0.109 0.008 7.92% 0.1016 0.1102 0.096 2,159,077.00
      Jun 04 2024 0.101 -0.0011 -1.08% 0.1013 0.1122 0.0998 1,674,901.00
      Jun 03 2024 0.1021 0.0065 6.80% 0.0956 0.116 0.093 1,897,923.00
      Jun 02 2024 0.0956 0.0077 8.76% 0.0879 0.0982 0.085 2,213,166.00
      Jun 01 2024 0.0879 -0.0048 -5.18% 0.0928 0.0931 0.086 1,988,621.00
      May 31 2024 0.0927 -0.002 -2.11% 0.0941 0.0951 0.0899 1,504,336.00
      May 30 2024 0.0947 -0.003 -3.07% 0.0982 0.0997 0.0915 1,836,395.00
      May 29 2024 0.0977 -0.0036 -3.55% 0.1037 0.109 0.0967 2,102,901.00
      May 28 2024 0.1013 -0.0121 -10.67% 0.114 0.114 0.0986 2,682,721.00
      May 27 2024 0.1134 0.0022 1.98% 0.1111 0.1185 0.1105 1,402,284.00
      May 26 2024 0.1112 0.001 0.91% 0.108 0.1155 0.1072 1,329,101.00
      May 25 2024 0.1102 -0.0048 -4.17% 0.1149 0.123 0.1081 1,289,144.00
      May 24 2024 0.115 -0.0084 -6.81% 0.1232 0.1262 0.1072 1,856,727.00
      May 23 2024 0.1234 0.0045 3.78% 0.1183 0.1259 0.1123 2,105,648.00
      May 22 2024 0.1189 -0.0156 -11.60% 0.1337 0.1348 0.1152 2,081,361.00
      May 21 2024 0.1345 0.0088 7.00% 0.1248 0.1384 0.1221 2,547,991.00
      May 20 2024 0.1257 0.0279 28.53% 0.0973 0.1366 0.0973 2,234,715.00
      May 19 2024 0.0978 -0.0076 -7.21% 0.1059 0.1086 0.0957 1,378,409.00
      May 18 2024 0.1054 0.0037 3.64% 0.1017 0.110 0.1012 1,290,096.00
      May 17 2024 0.1017 0.0106 11.64% 0.0911 0.1027 0.0881 1,642,125.00
      May 16 2024 0.0911 -0.0046 -4.81% 0.0953 0.0975 0.0888 1,468,423.00
      May 15 2024 0.0957 0.0081 9.25% 0.0876 0.0983 0.0862 2,034,965.00
      May 14 2024 0.0876 -0.0094 -9.69% 0.0964 0.0988 0.0846 2,935,752.00
      May 13 2024 0.097 0.0045 4.86% 0.0925 0.0975 0.0883 1,704,464.00
      May 12 2024 0.0925 -0.0002 -0.22% 0.0924 0.095 0.0867 1,167,897.00
      May 11 2024 0.0927 0.0035 3.92% 0.0894 0.0935 0.0883 1,148,242.00
      May 10 2024 0.0892 -0.0032 -3.46% 0.0924 0.0984 0.0883 1,787,686.00
      May 09 2024 0.0924 0.0094 11.33% 0.0829 0.0925 0.0825 1,583,096.00
      May 08 2024 0.083 -0.0066 -7.37% 0.0882 0.0912 0.082 1,801,065.00
      May 07 2024 0.0896 -0.0008 -0.88% 0.0908 0.0964 0.0885 1,370,758.00
      May 06 2024 0.0904 -0.0082 -8.32% 0.0986 0.1018 0.0892 2,273,511.00
      May 05 2024 0.0986 0.0002 0.20% 0.0988 0.1017 0.0958 1,560,751.00
      May 04 2024 0.0984 0.0016 1.65% 0.0968 0.1061 0.0948 1,805,702.00
      May 03 2024 0.0968 0.0082 9.26% 0.0878 0.100 0.0843 1,605,985.00
      May 02 2024 0.0886 0.0007 0.80% 0.0883 0.0929 0.0828 1,749,859.00
      May 01 2024 0.0879 0.0069 8.52% 0.080 0.0904 0.0721 2,213,939.00
      Apr 30 2024 0.081 -0.0075 -8.47% 0.0882 0.0908 0.072 2,537,391.00
      Apr 29 2024 0.0885 -0.0058 -6.15% 0.0944 0.0954 0.0854 1,785,440.00
      Apr 28 2024 0.0943 0.0018 1.95% 0.0924 0.1001 0.0924 1,205,149.00
      Apr 27 2024 0.0925 -0.0008 -0.86% 0.0933 0.0935 0.0855 1,289,263.00
      Apr 26 2024 0.0933 -0.0032 -3.32% 0.0957 0.0963 0.0882 1,252,106.00
      Apr 25 2024 0.0965 0.0008 0.84% 0.0965 0.0986 0.0888 1,649,203.00
      Apr 24 2024 0.0957 -0.0045 -4.49% 0.0994 0.105 0.0943 1,323,673.00
      Apr 23 2024 0.1002 -0.0013 -1.28% 0.1014 0.1047 0.0944 1,613,842.00
      Apr 22 2024 0.1015 -0.0034 -3.24% 0.1044 0.1118 0.1002 1,937,383.00
      Apr 21 2024 0.1049 -0.0043 -3.94% 0.1091 0.1136 0.1022 1,841,085.00
      Apr 20 2024 0.1092 0.0044 4.20% 0.1046 0.1158 0.0973 1,962,299.00
      Apr 19 2024 0.1048 0.0014 1.35% 0.1035 0.1189 0.0916 2,257,196.00
      Apr 18 2024 0.1034 0.0066 6.82% 0.0961 0.1087 0.0901 2,364,761.00
      Apr 17 2024 0.0968 0.0027 2.87% 0.0917 0.0976 0.084 2,651,632.00
      Apr 16 2024 0.0941 0.0011 1.18% 0.093 0.0973 0.0814 3,263,439.00
      Apr 15 2024 0.093 -0.0064 -6.44% 0.0998 0.1217 0.0916 2,473,416.00
      Apr 14 2024 0.0994 0.0003 0.30% 0.0971 0.1041 0.0888 2,668,406.00
      Apr 13 2024 0.0991 -0.0131 -11.68% 0.1109 0.1154 0.0844 1,700,851.00

      Your Recent History

      KUCN
      GLQUSDT
      GraphLinq
      KUCN
      HNTBTC
      Helium
      BIT
      P16JQ6
      BNP Paribas Issuance
      BIT
      UC69EA
      Unicredit Bank
      Delayed Upgrade Clock