Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00000908 | -0.00000036 | -3.81% | 0.00000947 | 0.00000955 | 0.00000897 | 268,036.00 |
| May 10 2024 | 0.00000944 | 0.00000047 | 5.24% | 0.00000896 | 0.00001019 | 0.00000886 | 766,657.00 |
| May 09 2024 | 0.00000897 | 0.00000012 | 1.36% | 0.00000900 | 0.00000943 | 0.00000887 | 505,925.00 |
| May 08 2024 | 0.00000885 | -0.00000032 | -3.49% | 0.00000902 | 0.00000931 | 0.00000877 | 287,712.00 |
| May 07 2024 | 0.00000917 | -0.00000022 | -2.34% | 0.00000937 | 0.00000966 | 0.00000905 | 403,651.00 |
| May 06 2024 | 0.00000939 | -0.00000033 | -3.40% | 0.00000963 | 0.00000995 | 0.00000926 | 386,885.00 |
| May 05 2024 | 0.00000972 | 0.00000071 | 7.88% | 0.00000896 | 0.00001046 | 0.00000883 | 2,600,063.00 |
| May 04 2024 | 0.00000901 | 0.00000200 | 27.43% | 0.00000722 | 0.00000931 | 0.00000714 | 1,855,554.00 |
| May 03 2024 | 0.00000729 | -0.00000024 | -3.19% | 0.00000751 | 0.00000795 | 0.00000723 | 200,862.00 |
| May 02 2024 | 0.00000753 | -0.00000038 | -4.80% | 0.00000775 | 0.00000791 | 0.00000744 | 464,699.00 |
| May 01 2024 | 0.00000791 | -0.00000021 | -2.59% | 0.00000803 | 0.00000823 | 0.00000758 | 506,357.00 |
| Apr 30 2024 | 0.00000812 | -0.00000008 | -0.98% | 0.00000827 | 0.00000863 | 0.00000784 | 684,509.00 |
| Apr 29 2024 | 0.00000820 | -0.00000023 | -2.73% | 0.00000827 | 0.00000931 | 0.00000786 | 1,933,401.00 |
| Apr 28 2024 | 0.00000843 | 0.00000063 | 8.08% | 0.00000747 | 0.00000948 | 0.00000724 | 3,761,633.00 |
| Apr 27 2024 | 0.00000780 | 0.00000200 | 33.28% | 0.00000605 | 0.00000946 | 0.00000605 | 8,806,883.00 |
| Apr 26 2024 | 0.00000601 | -0.00000003 | -0.50% | 0.00000603 | 0.00000606 | 0.00000592 | 136,070.00 |
| Apr 25 2024 | 0.00000604 | -0.00000004 | -0.66% | 0.00000606 | 0.00000612 | 0.00000589 | 89,732.00 |
| Apr 24 2024 | 0.00000608 | -0.00000018 | -2.88% | 0.00000622 | 0.00000630 | 0.00000606 | 106,755.00 |
| Apr 23 2024 | 0.00000626 | -0.00000011 | -1.73% | 0.00000637 | 0.00000643 | 0.00000624 | 85,465.00 |
| Apr 22 2024 | 0.00000637 | 0.00000013 | 2.08% | 0.00000628 | 0.00000666 | 0.00000622 | 198,003.00 |
| Apr 21 2024 | 0.00000624 | 0.00000003 | 0.48% | 0.00000620 | 0.00000627 | 0.00000604 | 176,807.00 |
| Apr 20 2024 | 0.00000621 | 0.00000041 | 7.07% | 0.00000578 | 0.00000625 | 0.00000576 | 152,144.00 |
| Apr 19 2024 | 0.00000580 | -0.00000003 | -0.51% | 0.00000580 | 0.00000586 | 0.00000564 | 96,627.00 |
| Apr 18 2024 | 0.00000583 | 0.00000015 | 2.64% | 0.00000570 | 0.00000588 | 0.00000558 | 174,884.00 |
| Apr 17 2024 | 0.00000568 | -0.00000003 | -0.53% | 0.00000567 | 0.00000583 | 0.00000555 | 170,544.00 |
| Apr 16 2024 | 0.00000571 | -0.00000005 | -0.87% | 0.00000575 | 0.00000589 | 0.00000560 | 205,786.00 |
| Apr 15 2024 | 0.00000576 | -0.00000020 | -3.36% | 0.00000588 | 0.00000615 | 0.00000561 | 239,864.00 |
| Apr 14 2024 | 0.00000596 | 0.00000042 | 7.58% | 0.00000548 | 0.00000608 | 0.00000537 | 418,458.00 |
| Apr 13 2024 | 0.00000554 | -0.00000074 | -11.78% | 0.00000625 | 0.00000637 | 0.00000501 | 975,797.00 |
| Apr 12 2024 | 0.00000628 | -0.00000100 | -13.68% | 0.00000728 | 0.00000760 | 0.00000552 | 733,734.00 |
| Apr 11 2024 | 0.00000731 | -0.00000018 | -2.40% | 0.00000741 | 0.00000743 | 0.00000721 | 126,623.00 |
| Apr 10 2024 | 0.00000749 | -0.00000042 | -5.31% | 0.00000790 | 0.00000813 | 0.00000745 | 243,064.00 |
| Apr 09 2024 | 0.00000791 | -0.00000014 | -1.74% | 0.00000824 | 0.00000845 | 0.00000788 | 70,157.00 |
| Apr 08 2024 | 0.00000805 | -0.00000010 | -1.23% | 0.00000806 | 0.00000811 | 0.00000788 | 140,662.00 |
| Apr 07 2024 | 0.00000815 | 0.00000029 | 3.69% | 0.00000806 | 0.00000815 | 0.00000785 | 104,961.00 |
| Apr 06 2024 | 0.00000786 | 0.00000009 | 1.16% | 0.00000772 | 0.00000790 | 0.00000772 | 54,277.00 |
| Apr 05 2024 | 0.00000777 | -0.00000023 | -2.88% | 0.00000817 | 0.00000839 | 0.00000758 | 184,866.00 |
| Apr 04 2024 | 0.00000800 | 0.00000024 | 3.09% | 0.00000785 | 0.00000802 | 0.00000759 | 192,617.00 |
| Apr 03 2024 | 0.00000776 | -0.00000030 | -3.72% | 0.00000799 | 0.00000807 | 0.00000765 | 421,780.00 |
| Apr 02 2024 | 0.00000806 | -0.00000004 | -0.49% | 0.00000838 | 0.00000868 | 0.00000794 | 572,972.00 |
| Apr 01 2024 | 0.00000810 | -0.00000046 | -5.37% | 0.00000844 | 0.00000846 | 0.00000789 | 347,045.00 |
| Mar 31 2024 | 0.00000856 | 0.00000010 | 1.18% | 0.00000861 | 0.00000894 | 0.00000840 | 227,522.00 |
| Mar 30 2024 | 0.00000846 | -0.00000051 | -5.69% | 0.00000877 | 0.00000897 | 0.00000836 | 267,592.00 |
| Mar 29 2024 | 0.00000897 | 0.00000072 | 8.73% | 0.00000851 | 0.00001012 | 0.00000823 | 1,858,509.00 |
| Mar 28 2024 | 0.00000825 | 0.00000018 | 2.23% | 0.00000823 | 0.00000910 | 0.00000807 | 974,774.00 |
| Mar 27 2024 | 0.00000807 | 0.00000028 | 3.59% | 0.00000824 | 0.00000851 | 0.00000764 | 1,016,724.00 |
| Mar 26 2024 | 0.00000779 | 0.00000030 | 4.01% | 0.00000748 | 0.00000794 | 0.00000747 | 273,707.00 |
| Mar 25 2024 | 0.00000749 | 0.00000006 | 0.81% | 0.00000743 | 0.00000775 | 0.00000737 | 227,533.00 |
| Mar 24 2024 | 0.00000743 | -0.00000020 | -2.62% | 0.00000760 | 0.00000760 | 0.00000738 | 119,602.00 |
| Mar 23 2024 | 0.00000763 | 0.00000049 | 6.86% | 0.00000710 | 0.00000788 | 0.00000704 | 947,223.00 |
| Mar 22 2024 | 0.00000714 | -0.00000013 | -1.79% | 0.00000722 | 0.00000752 | 0.00000702 | 325,182.00 |
| Mar 21 2024 | 0.00000727 | 0.00000006 | 0.83% | 0.00000727 | 0.00000733 | 0.00000707 | 189,660.00 |
| Mar 20 2024 | 0.00000721 | 0.00000013 | 1.84% | 0.00000707 | 0.00000736 | 0.00000685 | 524,113.00 |
| Mar 19 2024 | 0.00000708 | -0.00000025 | -3.41% | 0.00000733 | 0.00000734 | 0.00000677 | 560,105.00 |
| Mar 18 2024 | 0.00000733 | -0.00000066 | -8.26% | 0.00000792 | 0.00000798 | 0.00000728 | 320,965.00 |
| Mar 17 2024 | 0.00000799 | 0.00000054 | 7.25% | 0.00000747 | 0.00000833 | 0.00000718 | 1,105,100.00 |
| Mar 16 2024 | 0.00000745 | -0.00000054 | -6.76% | 0.00000798 | 0.00000850 | 0.00000732 | 714,274.00 |
| Mar 15 2024 | 0.00000799 | -0.00000066 | -7.63% | 0.00000861 | 0.00000904 | 0.00000787 | 613,294.00 |
| Mar 14 2024 | 0.00000865 | 0.00000000 | 0.00% | 0.00000865 | 0.00000865 | 0.00000865 | 0.00 |
| Mar 13 2024 | 0.00000865 | -0.00000036 | -4.00% | 0.00000899 | 0.00000906 | 0.00000853 | 400,301.00 |
| Mar 12 2024 | 0.00000901 | 0.00000017 | 1.92% | 0.00000879 | 0.00000926 | 0.00000862 | 724,061.00 |
| Mar 11 2024 | 0.00000884 | -0.00000050 | -5.35% | 0.00000926 | 0.00000926 | 0.00000856 | 439,447.00 |
| Mar 10 2024 | 0.00000934 | -0.00000092 | -8.97% | 0.00001033 | 0.00001057 | 0.00000909 | 1,537,503.00 |
| Mar 09 2024 | 0.00001026 | 0.00000069 | 7.21% | 0.00000949 | 0.00001072 | 0.00000949 | 2,402,758.00 |
| Mar 08 2024 | 0.00000957 | 0.00000042 | 4.59% | 0.00000913 | 0.00001001 | 0.00000903 | 1,320,867.00 |
| Mar 07 2024 | 0.00000915 | -0.00000024 | -2.56% | 0.00000930 | 0.00001021 | 0.00000904 | 1,139,044.00 |
| Mar 06 2024 | 0.00000939 | 0.00000057 | 6.46% | 0.00000873 | 0.00001042 | 0.00000837 | 1,937,658.00 |
| Mar 05 2024 | 0.00000882 | -0.00000096 | -9.82% | 0.00000953 | 0.00000960 | 0.00000849 | 1,611,004.00 |
| Mar 04 2024 | 0.00000978 | -0.00000200 | -17.71% | 0.00001122 | 0.00001178 | 0.00000953 | 3,393,941.00 |
| Mar 03 2024 | 0.00001129 | 0.00000300 | 35.63% | 0.00000840 | 0.00001249 | 0.00000786 | 8,254,876.00 |
| Mar 02 2024 | 0.00000842 | 0.00000200 | 31.50% | 0.00000640 | 0.00000842 | 0.00000619 | 1,329,263.00 |
| Mar 01 2024 | 0.00000635 | 0.00000029 | 4.79% | 0.00000606 | 0.00000648 | 0.00000596 | 434,755.00 |
| Feb 29 2024 | 0.00000606 | -0.00000020 | -3.19% | 0.00000628 | 0.00000682 | 0.00000591 | 836,053.00 |
| Feb 28 2024 | 0.00000626 | -0.00000056 | -8.21% | 0.00000680 | 0.00000730 | 0.00000608 | 1,702,575.00 |
| Feb 27 2024 | 0.00000682 | -0.00000083 | -10.85% | 0.00000759 | 0.00000773 | 0.00000663 | 1,641,074.00 |
| Feb 26 2024 | 0.00000765 | -0.00000026 | -3.29% | 0.00000784 | 0.00000850 | 0.00000751 | 2,386,995.00 |
| Feb 25 2024 | 0.00000791 | 0.00000100 | 14.75% | 0.00000676 | 0.00000804 | 0.00000676 | 3,997,102.00 |
| Feb 24 2024 | 0.00000678 | 0.00000012 | 1.80% | 0.00000661 | 0.00000682 | 0.00000617 | 1,117,562.00 |
| Feb 23 2024 | 0.00000666 | -0.00000047 | -6.59% | 0.00000710 | 0.00000728 | 0.00000652 | 662,360.00 |
| Feb 22 2024 | 0.00000713 | 0.00000005 | 0.71% | 0.00000745 | 0.00000756 | 0.00000681 | 2,216,894.00 |
| Feb 21 2024 | 0.00000708 | 0.00000019 | 2.76% | 0.00000711 | 0.00000818 | 0.00000629 | 6,160,772.00 |
| Feb 20 2024 | 0.00000689 | 0.00000200 | 41.84% | 0.00000475 | 0.00000749 | 0.00000469 | 12,897,720.00 |
| Feb 19 2024 | 0.00000478 | 0.00000012 | 2.58% | 0.00000464 | 0.00000481 | 0.00000412 | 1,158,582.00 |
| Feb 18 2024 | 0.00000466 | 0.00000012 | 2.64% | 0.00000450 | 0.00000496 | 0.00000449 | 616,345.00 |
| Feb 17 2024 | 0.00000454 | 0.00000025 | 5.83% | 0.00000432 | 0.00000498 | 0.00000423 | 1,155,891.00 |
| Feb 16 2024 | 0.00000429 | -0.00000002 | -0.46% | 0.00000429 | 0.00000440 | 0.00000423 | 337,236.00 |
| Feb 15 2024 | 0.00000431 | 0.00000007 | 1.65% | 0.00000420 | 0.00000431 | 0.00000417 | 377,620.00 |
| Feb 14 2024 | 0.00000424 | -0.00000009 | -2.08% | 0.00000432 | 0.00000436 | 0.00000420 | 61,471.00 |
| Feb 13 2024 | 0.00000433 | -0.00000006 | -1.37% | 0.00000437 | 0.00000440 | 0.00000431 | 51,182.00 |
| Feb 12 2024 | 0.00000439 | -0.00000009 | -2.01% | 0.00000446 | 0.00000474 | 0.00000433 | 142,620.00 |
| Feb 11 2024 | 0.00000448 | -0.00000002 | -0.44% | 0.00000449 | 0.00000466 | 0.00000436 | 313,966.00 |
| Feb 10 2024 | 0.00000450 | 0.00000000 | 0.00% | 0.00000452 | 0.00000459 | 0.00000442 | 337,635.00 |
