GLMBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 0.00000586 | -0.00000018 | -2.98% | 0.00000603 | 0.00000608 | 0.00000582 | 2,014.00 |
Jun 25 2024 | 0.00000604 | 0.00000016 | 2.72% | 0.00000604 | 0.00000609 | 0.00000590 | 1,646.00 |
Jun 24 2024 | 0.00000588 | 0.00000021 | 3.70% | 0.00000568 | 0.00000592 | 0.00000545 | 4,318.00 |
Jun 23 2024 | 0.00000567 | -0.00000024 | -4.06% | 0.00000588 | 0.00000596 | 0.00000562 | 1,095.00 |
Jun 22 2024 | 0.00000591 | 0.00000017 | 2.96% | 0.00000567 | 0.00000597 | 0.00000562 | 2,668.00 |
Jun 21 2024 | 0.00000574 | 0.00000009 | 1.59% | 0.00000569 | 0.00000586 | 0.00000558 | 3,723.00 |
Jun 20 2024 | 0.00000565 | -0.00000003 | -0.53% | 0.00000581 | 0.00000594 | 0.00000562 | 3,446.00 |
Jun 19 2024 | 0.00000568 | 0.00000007 | 1.25% | 0.00000561 | 0.00000577 | 0.00000549 | 3,695.00 |
Jun 18 2024 | 0.00000561 | 0.00000001 | 0.18% | 0.00000557 | 0.00000610 | 0.00000544 | 8,169.00 |
Jun 17 2024 | 0.00000560 | -0.00000082 | -12.77% | 0.00000641 | 0.00000641 | 0.00000559 | 5,031.00 |
Jun 16 2024 | 0.00000642 | -0.00000002 | -0.31% | 0.00000646 | 0.00000664 | 0.00000639 | 1,606.00 |
Jun 15 2024 | 0.00000644 | 0.00000017 | 2.71% | 0.00000626 | 0.00000664 | 0.00000625 | 2,374.00 |
Jun 14 2024 | 0.00000627 | -0.00000007 | -1.10% | 0.00000643 | 0.00000674 | 0.00000620 | 2,918.00 |
Jun 13 2024 | 0.00000634 | -0.00000033 | -4.95% | 0.00000672 | 0.00000676 | 0.00000632 | 2,030.00 |
Jun 12 2024 | 0.00000667 | 0.00000045 | 7.23% | 0.00000624 | 0.00000683 | 0.00000624 | 3,556.00 |
Jun 11 2024 | 0.00000622 | -0.00000010 | -1.58% | 0.00000637 | 0.00000649 | 0.00000619 | 3,103.00 |
Jun 10 2024 | 0.00000632 | -0.00000009 | -1.40% | 0.00000639 | 0.00000644 | 0.00000618 | 1,195.00 |
Jun 09 2024 | 0.00000641 | 0.00000014 | 2.23% | 0.00000625 | 0.00000644 | 0.00000615 | 1,820.00 |
Jun 08 2024 | 0.00000627 | -0.00000042 | -6.28% | 0.00000669 | 0.00000669 | 0.00000620 | 3,811.00 |
Jun 07 2024 | 0.00000669 | -0.00000018 | -2.62% | 0.00000687 | 0.00000705 | 0.00000629 | 2,824.00 |
Jun 06 2024 | 0.00000687 | -0.00000023 | -3.24% | 0.00000711 | 0.00000720 | 0.00000681 | 1,824.00 |
Jun 05 2024 | 0.00000710 | 0.00000038 | 5.65% | 0.00000675 | 0.00000726 | 0.00000674 | 4,331.00 |
Jun 04 2024 | 0.00000672 | -0.00000022 | -3.17% | 0.00000693 | 0.00000693 | 0.00000664 | 2,999.00 |
Jun 03 2024 | 0.00000694 | -0.00000021 | -2.94% | 0.00000715 | 0.00000721 | 0.00000693 | 2,080.00 |
Jun 02 2024 | 0.00000715 | -0.00000019 | -2.59% | 0.00000733 | 0.00000739 | 0.00000714 | 1,293.00 |
Jun 01 2024 | 0.00000734 | -0.00000017 | -2.26% | 0.00000749 | 0.00000749 | 0.00000730 | 1,112.00 |
May 31 2024 | 0.00000751 | 0.00000010 | 1.35% | 0.00000740 | 0.00000753 | 0.00000735 | 1,563.00 |
May 30 2024 | 0.00000741 | -0.00000029 | -3.77% | 0.00000783 | 0.00000784 | 0.00000739 | 2,237.00 |
May 29 2024 | 0.00000770 | 0.00000016 | 2.12% | 0.00000763 | 0.00000790 | 0.00000756 | 2,799.00 |
May 28 2024 | 0.00000754 | -0.00000004 | -0.53% | 0.00000756 | 0.00000766 | 0.00000742 | 2,196.00 |
May 27 2024 | 0.00000758 | -0.00000004 | -0.52% | 0.00000761 | 0.00000763 | 0.00000747 | 2,277.00 |
May 26 2024 | 0.00000762 | 0.00000005 | 0.66% | 0.00000756 | 0.00000765 | 0.00000744 | 1,660.00 |
May 25 2024 | 0.00000757 | -0.00000004 | -0.53% | 0.00000761 | 0.00000776 | 0.00000756 | 1,241.00 |
May 24 2024 | 0.00000761 | -0.00000008 | -1.04% | 0.00000768 | 0.00000779 | 0.00000750 | 2,319.00 |
May 23 2024 | 0.00000769 | -0.00000025 | -3.15% | 0.00000794 | 0.00000797 | 0.00000752 | 2,962.00 |
May 22 2024 | 0.00000794 | -0.00000008 | -1.00% | 0.00000803 | 0.00000803 | 0.00000773 | 3,509.00 |
May 21 2024 | 0.00000802 | 0.00000020 | 2.56% | 0.00000783 | 0.00000818 | 0.00000770 | 4,457.00 |
May 20 2024 | 0.00000782 | 0.00000018 | 2.36% | 0.00000779 | 0.00000822 | 0.00000774 | 4,495.00 |
May 19 2024 | 0.00000764 | -0.00000035 | -4.38% | 0.00000796 | 0.00000798 | 0.00000760 | 3,392.00 |
May 18 2024 | 0.00000799 | -0.00000010 | -1.24% | 0.00000805 | 0.00000820 | 0.00000798 | 3,127.00 |
May 17 2024 | 0.00000809 | 0.00000000 | 0.00% | 0.00000812 | 0.00000874 | 0.00000801 | 2,859.00 |
May 16 2024 | 0.00000809 | -0.00000009 | -1.10% | 0.00000819 | 0.00000836 | 0.00000791 | 2,291.00 |
May 15 2024 | 0.00000818 | 0.00000003 | 0.37% | 0.00000816 | 0.00000841 | 0.00000799 | 4,726.00 |
May 14 2024 | 0.00000815 | -0.00000043 | -5.01% | 0.00000853 | 0.00000855 | 0.00000810 | 3,236.00 |
May 13 2024 | 0.00000858 | -0.00000013 | -1.49% | 0.00000869 | 0.00000884 | 0.00000824 | 5,833.00 |
May 12 2024 | 0.00000871 | -0.00000035 | -3.86% | 0.00000915 | 0.00000915 | 0.00000860 | 3,365.00 |
May 11 2024 | 0.00000906 | -0.00000030 | -3.21% | 0.00000954 | 0.00000958 | 0.00000897 | 3,679.00 |
May 10 2024 | 0.00000936 | 0.00000039 | 4.35% | 0.00000899 | 0.00001007 | 0.00000886 | 5,018.00 |
May 09 2024 | 0.00000897 | 0.00000009 | 1.01% | 0.00000887 | 0.00000943 | 0.00000887 | 3,076.00 |
May 08 2024 | 0.00000888 | -0.00000029 | -3.16% | 0.00000910 | 0.00000930 | 0.00000849 | 2,120.00 |
May 07 2024 | 0.00000917 | -0.00000018 | -1.93% | 0.00000936 | 0.00000966 | 0.00000903 | 2,108.00 |
May 06 2024 | 0.00000935 | -0.00000032 | -3.31% | 0.00000972 | 0.00000993 | 0.00000925 | 2,001.00 |
May 05 2024 | 0.00000967 | 0.00000075 | 8.41% | 0.00000900 | 0.00001044 | 0.00000886 | 5,436.00 |
May 04 2024 | 0.00000892 | 0.00000200 | 27.51% | 0.00000726 | 0.00000910 | 0.00000714 | 7,135.00 |
May 03 2024 | 0.00000727 | -0.00000025 | -3.32% | 0.00000758 | 0.00000785 | 0.00000722 | 4,333.00 |
May 02 2024 | 0.00000752 | -0.00000036 | -4.57% | 0.00000796 | 0.00000798 | 0.00000748 | 4,756.00 |
May 01 2024 | 0.00000788 | -0.00000024 | -2.96% | 0.00000810 | 0.00000820 | 0.00000759 | 6,488.00 |
Apr 30 2024 | 0.00000812 | -0.00000009 | -1.10% | 0.00000829 | 0.00000857 | 0.00000784 | 3,843.00 |
Apr 29 2024 | 0.00000821 | -0.00000009 | -1.08% | 0.00000842 | 0.00000923 | 0.00000786 | 5,578.00 |
Apr 28 2024 | 0.00000830 | 0.00000043 | 5.46% | 0.00000756 | 0.00000946 | 0.00000724 | 3,747.00 |
Apr 27 2024 | 0.00000787 | 0.00000200 | 33.39% | 0.00000600 | 0.00000938 | 0.00000600 | 9,134.00 |
Apr 26 2024 | 0.00000599 | -0.00000004 | -0.66% | 0.00000603 | 0.00000606 | 0.00000589 | 4,401.00 |
Apr 25 2024 | 0.00000603 | -0.00000005 | -0.82% | 0.00000605 | 0.00000611 | 0.00000588 | 5,194.00 |
Apr 24 2024 | 0.00000608 | -0.00000016 | -2.56% | 0.00000621 | 0.00000629 | 0.00000606 | 6,206.00 |
Apr 23 2024 | 0.00000624 | -0.00000013 | -2.04% | 0.00000639 | 0.00000645 | 0.00000624 | 4,101.00 |
Apr 22 2024 | 0.00000637 | 0.00000014 | 2.25% | 0.00000627 | 0.00000663 | 0.00000621 | 5,649.00 |
Apr 21 2024 | 0.00000623 | 0.00000002 | 0.32% | 0.00000622 | 0.00000628 | 0.00000602 | 6,157.00 |
Apr 20 2024 | 0.00000621 | 0.00000044 | 7.63% | 0.00000579 | 0.00000623 | 0.00000575 | 5,620.00 |
Apr 19 2024 | 0.00000577 | -0.00000006 | -1.03% | 0.00000579 | 0.00000586 | 0.00000561 | 4,786.00 |
Apr 18 2024 | 0.00000583 | 0.00000017 | 3.00% | 0.00000566 | 0.00000586 | 0.00000557 | 7,565.00 |
Apr 17 2024 | 0.00000566 | -0.00000004 | -0.70% | 0.00000570 | 0.00000582 | 0.00000556 | 7,606.00 |
Apr 16 2024 | 0.00000570 | -0.00000003 | -0.52% | 0.00000573 | 0.00000588 | 0.00000561 | 7,102.00 |
Apr 15 2024 | 0.00000573 | -0.00000022 | -3.70% | 0.00000588 | 0.00000606 | 0.00000561 | 6,546.00 |
Apr 14 2024 | 0.00000595 | 0.00000040 | 7.21% | 0.00000552 | 0.00000601 | 0.00000536 | 6,924.00 |
Apr 13 2024 | 0.00000555 | -0.00000072 | -11.48% | 0.00000626 | 0.00000626 | 0.00000515 | 7,596.00 |
Apr 12 2024 | 0.00000627 | -0.00000100 | -13.70% | 0.00000731 | 0.00000745 | 0.00000585 | 6,523.00 |
Apr 11 2024 | 0.00000730 | -0.00000018 | -2.41% | 0.00000745 | 0.00000745 | 0.00000721 | 4,031.00 |
Apr 10 2024 | 0.00000748 | -0.00000044 | -5.56% | 0.00000798 | 0.00000810 | 0.00000746 | 4,939.00 |
Apr 09 2024 | 0.00000792 | -0.00000014 | -1.74% | 0.00000822 | 0.00000834 | 0.00000787 | 3,425.00 |
Apr 08 2024 | 0.00000806 | -0.00000006 | -0.74% | 0.00000806 | 0.00000810 | 0.00000789 | 4,299.00 |
Apr 07 2024 | 0.00000812 | 0.00000028 | 3.57% | 0.00000810 | 0.00000812 | 0.00000785 | 3,944.00 |
Apr 06 2024 | 0.00000784 | 0.00000008 | 1.03% | 0.00000777 | 0.00000791 | 0.00000771 | 3,472.00 |
Apr 05 2024 | 0.00000776 | -0.00000025 | -3.12% | 0.00000812 | 0.00000835 | 0.00000757 | 4,594.00 |
Apr 04 2024 | 0.00000801 | 0.00000022 | 2.82% | 0.00000777 | 0.00000801 | 0.00000760 | 4,657.00 |
Apr 03 2024 | 0.00000779 | -0.00000026 | -3.23% | 0.00000804 | 0.00000824 | 0.00000764 | 6,908.00 |
Apr 02 2024 | 0.00000805 | -0.00000004 | -0.49% | 0.00000827 | 0.00000862 | 0.00000790 | 5,488.00 |
Apr 01 2024 | 0.00000809 | -0.00000044 | -5.16% | 0.00000848 | 0.00000848 | 0.00000789 | 6,800.00 |
Mar 31 2024 | 0.00000853 | 0.00000010 | 1.19% | 0.00000861 | 0.00000892 | 0.00000821 | 4,956.00 |
Mar 30 2024 | 0.00000843 | -0.00000054 | -6.02% | 0.00000896 | 0.00000896 | 0.00000836 | 3,674.00 |
Mar 29 2024 | 0.00000897 | 0.00000070 | 8.46% | 0.00000862 | 0.00001011 | 0.00000821 | 7,070.00 |