GLEECUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.45381 | -0.009786 | -2.11% | 0.462521 | 0.467522 | 0.451705 | 0.00 |
May 07 2024 | 0.463597 | -0.005233 | -1.12% | 0.468695 | 0.477633 | 0.462024 | 0.00 |
May 06 2024 | 0.46883 | -0.006095 | -1.28% | 0.438679 | 0.484377 | 0.023412 | 0.00 |
May 05 2024 | 0.474924 | 0.000934 | 0.20% | 0.474082 | 0.479109 | 0.467192 | 0.00 |
May 04 2024 | 0.47399 | 0.007031 | 1.51% | 0.466638 | 0.478112 | 0.464394 | 0.00 |
May 03 2024 | 0.466959 | 0.028039 | 6.39% | 0.438679 | 0.469953 | 0.436505 | 0.00 |
May 02 2024 | 0.43892 | 0.005268 | 1.21% | 0.432124 | 0.442299 | 0.422259 | 0.00 |
May 01 2024 | 0.433652 | -0.017818 | -3.95% | 0.449852 | 0.450274 | 0.419343 | 0.00 |
Apr 30 2024 | 0.451469 | -0.022184 | -4.68% | 0.473675 | 0.479921 | 0.438508 | 0.00 |
Apr 29 2024 | 0.473653 | 0.006197 | 1.33% | 0.481839 | 0.49354 | 0.022508 | 0.00 |
Apr 28 2024 | 0.467456 | -0.003421 | -0.73% | 0.470512 | 0.476885 | 0.465702 | 0.00 |
Apr 27 2024 | 0.470878 | -0.002489 | -0.53% | 0.473004 | 0.474115 | 0.463783 | 0.00 |
Apr 26 2024 | 0.473366 | -0.005107 | -1.07% | 0.478476 | 0.480602 | 0.470057 | 0.00 |
Apr 25 2024 | 0.478473 | 0.002109 | 0.44% | 0.476893 | 0.484225 | 0.46595 | 0.00 |
Apr 24 2024 | 0.476364 | -0.016202 | -3.29% | 0.492766 | 0.4977 | 0.471664 | 0.00 |
Apr 23 2024 | 0.492566 | -0.003624 | -0.73% | 0.495661 | 0.498589 | 0.488744 | 0.00 |
Apr 22 2024 | 0.49619 | 0.013967 | 2.90% | 0.481839 | 0.498995 | 0.023868 | 0.00 |
Apr 21 2024 | 0.482223 | 0.000568 | 0.12% | 0.480668 | 0.487408 | 0.476915 | 0.00 |
Apr 20 2024 | 0.481655 | 0.006409 | 1.35% | 0.473583 | 0.485608 | 0.469346 | 0.00 |
Apr 19 2024 | 0.475246 | 0.00397 | 0.84% | 0.470307 | 0.485984 | 0.442247 | 0.00 |
Apr 18 2024 | 0.471276 | 0.016251 | 3.57% | 0.45472 | 0.475855 | 0.451491 | 0.00 |
Apr 17 2024 | 0.455025 | -0.017781 | -3.76% | 0.473722 | 0.478277 | 0.444208 | 0.00 |
Apr 16 2024 | 0.472806 | 0.00209 | 0.44% | 0.470605 | 0.476974 | 0.457992 | 0.00 |
Apr 15 2024 | 0.470716 | -0.017459 | -3.58% | 0.488133 | 0.496 | 0.023749 | 0.00 |
Apr 14 2024 | 0.488175 | 0.00969 | 2.03% | 0.477253 | 0.488592 | 0.461295 | 0.00 |
Apr 13 2024 | 0.478485 | -0.019612 | -3.94% | 0.49785 | 0.504151 | 0.457087 | 0.00 |
Apr 12 2024 | 0.498097 | -0.021825 | -4.20% | 0.519467 | 0.528271 | 0.489928 | 0.00 |
Apr 11 2024 | 0.519923 | -0.003611 | -0.69% | 0.52355 | 0.528734 | 0.516197 | 0.00 |
Apr 10 2024 | 0.523534 | 0.010236 | 1.99% | 0.512833 | 0.52748 | 0.501164 | 0.00 |
Apr 09 2024 | 0.513298 | -0.018787 | -3.53% | 0.531319 | 0.532358 | 0.50663 | 0.00 |
Apr 08 2024 | 0.532085 | 0.016879 | 3.28% | 0.511275 | 0.539298 | 0.511267 | 0.00 |
Apr 07 2024 | 0.515205 | 0.003555 | 0.69% | 0.511275 | 0.521289 | 0.511267 | 0.00 |
Apr 06 2024 | 0.511651 | 0.007153 | 1.42% | 0.502882 | 0.516377 | 0.500853 | 0.00 |
Apr 05 2024 | 0.504497 | -0.00344 | -0.68% | 0.508447 | 0.509865 | 0.489836 | 0.00 |
Apr 04 2024 | 0.507938 | 0.017176 | 3.50% | 0.490247 | 0.514223 | 0.483149 | 0.00 |
Apr 03 2024 | 0.490762 | 0.004972 | 1.02% | 0.48599 | 0.49663 | 0.479302 | 0.00 |
Apr 02 2024 | 0.48579 | -0.03267 | -6.30% | 0.516882 | 0.516882 | 0.479214 | 0.00 |
Apr 01 2024 | 0.51846 | -0.01036 | -1.96% | 0.525104 | 0.526298 | 0.506161 | 0.00 |
Mar 31 2024 | 0.52882 | 0.011915 | 2.31% | 0.51741 | 0.529196 | 0.517327 | 0.00 |
Mar 30 2024 | 0.516905 | -0.001742 | -0.34% | 0.518316 | 0.521962 | 0.516417 | 0.00 |
Mar 29 2024 | 0.518647 | -0.0064 | -1.22% | 0.525104 | 0.526298 | 0.512754 | 0.00 |
Mar 28 2024 | 0.525047 | 0.01134 | 2.21% | 0.515708 | 0.531341 | 0.51162 | 0.00 |
Mar 27 2024 | 0.513707 | -0.005691 | -1.10% | 0.519418 | 0.531978 | 0.50738 | 0.00 |
Mar 26 2024 | 0.519398 | 0.000534 | 0.10% | 0.517774 | 0.530912 | 0.515067 | 0.00 |
Mar 25 2024 | 0.518864 | 0.019231 | 3.85% | 0.472882 | 0.528322 | 0.468581 | 0.00 |
Mar 24 2024 | 0.499633 | 0.022125 | 4.63% | 0.475481 | 0.501389 | 0.473705 | 0.00 |
Mar 23 2024 | 0.477509 | 0.006814 | 1.45% | 0.472882 | 0.488807 | 0.467753 | 0.00 |
Mar 22 2024 | 0.470695 | -0.015113 | -3.11% | 0.486026 | 0.494425 | 0.462344 | 0.00 |
Mar 21 2024 | 0.485808 | -0.017446 | -3.47% | 0.504033 | 0.506033 | 0.479632 | 0.00 |
Mar 20 2024 | 0.503254 | 0.041719 | 9.04% | 0.461103 | 0.50537 | 0.451511 | 0.00 |
Mar 19 2024 | 0.461536 | -0.041358 | -8.22% | 0.502417 | 0.505434 | 0.456686 | 0.00 |
Mar 18 2024 | 0.502894 | -0.004374 | -0.86% | 0.542042 | 0.547475 | 0.024639 | 0.00 |
Mar 17 2024 | 0.507267 | 0.023304 | 4.82% | 0.487052 | 0.510688 | 0.47921 | 0.00 |
Mar 16 2024 | 0.483963 | -0.032689 | -6.33% | 0.516138 | 0.5194 | 0.482465 | 0.00 |
Mar 15 2024 | 0.516652 | -0.013641 | -2.57% | 0.542042 | 0.547475 | 0.490029 | 0.00 |
Mar 14 2024 | 0.530292 | -0.012259 | -2.26% | 0.542042 | 0.547475 | 0.509202 | 0.00 |
Mar 13 2024 | 0.542551 | 0.01222 | 2.30% | 0.529799 | 0.54691 | 0.529323 | 0.00 |
Mar 12 2024 | 0.530331 | -0.005078 | -0.95% | 0.536656 | 0.541446 | 0.513753 | 0.00 |
Mar 11 2024 | 0.535409 | 0.02311 | 4.51% | 0.49704 | 0.540913 | 0.493266 | 0.00 |
Mar 10 2024 | 0.512299 | 0.003912 | 0.77% | 0.508171 | 0.519345 | 0.50668 | 0.00 |
Mar 09 2024 | 0.508386 | 0.001517 | 0.30% | 0.506883 | 0.509626 | 0.504968 | 0.00 |
Mar 08 2024 | 0.506869 | 0.009097 | 1.83% | 0.49704 | 0.519666 | 0.493266 | 0.00 |
Mar 07 2024 | 0.497772 | 0.00739 | 1.51% | 0.489582 | 0.505042 | 0.487824 | 0.00 |
Mar 06 2024 | 0.490381 | 0.012859 | 2.69% | 0.472884 | 0.501592 | 0.466312 | 0.00 |
Mar 05 2024 | 0.477522 | -0.025592 | -5.09% | 0.506813 | 0.512422 | 0.450325 | 0.00 |
Mar 04 2024 | 0.503115 | 0.035733 | 7.65% | 0.454092 | 0.508132 | 0.451224 | 0.00 |
Mar 03 2024 | 0.467381 | 0.007121 | 1.55% | 0.460038 | 0.469324 | 0.456195 | 0.00 |
Mar 02 2024 | 0.46026 | -0.003807 | -0.82% | 0.463581 | 0.463581 | 0.457351 | 0.00 |
Mar 01 2024 | 0.464067 | 0.008119 | 1.78% | 0.454092 | 0.468573 | 0.451224 | 0.00 |
Feb 29 2024 | 0.455948 | -0.007717 | -1.66% | 0.462363 | 0.472339 | 0.44903 | 0.00 |
Feb 28 2024 | 0.463665 | 0.040743 | 9.63% | 0.42324 | 0.474868 | 0.421023 | 0.00 |
Feb 27 2024 | 0.422921 | 0.018351 | 4.54% | 0.405319 | 0.427321 | 0.404503 | 0.00 |
Feb 26 2024 | 0.40457 | 0.020477 | 5.33% | 0.384402 | 0.407785 | 0.018641 | 0.00 |
Feb 25 2024 | 0.384093 | 0.001539 | 0.40% | 0.382618 | 0.385506 | 0.380545 | 0.00 |
Feb 24 2024 | 0.382555 | 0.005099 | 1.35% | 0.376566 | 0.383544 | 0.375341 | 0.00 |
Feb 23 2024 | 0.377456 | -0.003213 | -0.84% | 0.380646 | 0.38208 | 0.375001 | 0.00 |
Feb 22 2024 | 0.380669 | -0.004837 | -1.25% | 0.384261 | 0.386034 | 0.377968 | 0.00 |
Feb 21 2024 | 0.385506 | -0.002657 | -0.68% | 0.387763 | 0.388711 | 0.376083 | 0.00 |
Feb 20 2024 | 0.388163 | 0.004071 | 1.06% | 0.384402 | 0.392958 | 0.377088 | 0.00 |
Feb 19 2024 | 0.384091 | -0.002795 | -0.72% | 0.387051 | 0.389492 | 0.0189 | 0.00 |
Feb 18 2024 | 0.386886 | 0.002954 | 0.77% | 0.383202 | 0.3888 | 0.38012 | 0.00 |
Feb 17 2024 | 0.383933 | -0.003588 | -0.93% | 0.387051 | 0.387384 | 0.376016 | 0.00 |
Feb 16 2024 | 0.387521 | 0.001936 | 0.50% | 0.385448 | 0.389725 | 0.383273 | 0.00 |
Feb 15 2024 | 0.385585 | 0.000636 | 0.17% | 0.38463 | 0.392197 | 0.3811 | 0.00 |
Feb 14 2024 | 0.384948 | 0.016349 | 4.44% | 0.369066 | 0.386272 | 0.365642 | 0.00 |
Feb 13 2024 | 0.3686 | -0.00262 | -0.71% | 0.370771 | 0.373831 | 0.359113 | 0.00 |
Feb 12 2024 | 0.37122 | 0.013649 | 3.82% | 0.336679 | 0.373441 | 0.335851 | 0.00 |
Feb 11 2024 | 0.357571 | 0.002728 | 0.77% | 0.353934 | 0.360313 | 0.353164 | 0.00 |
Feb 10 2024 | 0.354843 | 0.004869 | 1.39% | 0.350451 | 0.357402 | 0.348032 | 0.00 |
Feb 09 2024 | 0.349974 | 0.013366 | 3.97% | 0.336679 | 0.357687 | 0.335851 | 0.00 |