Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GLMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.00000581 | -0.00000002 | -0.34% | 0.00000584 | 0.00000599 | 0.00000577 | 70,788.00 |
| Jun 27 2024 | 0.00000583 | 0.00000001 | 0.17% | 0.00000587 | 0.00000595 | 0.00000566 | 104,807.00 |
| Jun 26 2024 | 0.00000582 | -0.00000022 | -3.64% | 0.00000605 | 0.00000612 | 0.00000581 | 96,411.00 |
| Jun 25 2024 | 0.00000604 | 0.00000016 | 2.72% | 0.00000593 | 0.00000612 | 0.00000590 | 37,998.00 |
| Jun 24 2024 | 0.00000588 | 0.00000021 | 3.70% | 0.00000569 | 0.00000599 | 0.00000542 | 177,569.00 |
| Jun 23 2024 | 0.00000567 | -0.00000024 | -4.06% | 0.00000591 | 0.00000596 | 0.00000562 | 23,638.00 |
| Jun 22 2024 | 0.00000591 | 0.00000017 | 2.96% | 0.00000574 | 0.00000601 | 0.00000562 | 111,988.00 |
| Jun 21 2024 | 0.00000574 | 0.00000009 | 1.59% | 0.00000565 | 0.00000599 | 0.00000558 | 139,266.00 |
| Jun 20 2024 | 0.00000565 | -0.00000003 | -0.53% | 0.00000569 | 0.00000596 | 0.00000562 | 128,546.00 |
| Jun 19 2024 | 0.00000568 | 0.00000006 | 1.07% | 0.00000562 | 0.00000586 | 0.00000549 | 150,261.00 |
| Jun 18 2024 | 0.00000562 | 0.00000002 | 0.36% | 0.00000560 | 0.00000631 | 0.00000527 | 1,257,289.00 |
| Jun 17 2024 | 0.00000560 | -0.00000082 | -12.77% | 0.00000641 | 0.00000641 | 0.00000560 | 217,068.00 |
| Jun 16 2024 | 0.00000642 | -0.00000003 | -0.47% | 0.00000646 | 0.00000664 | 0.00000639 | 60,456.00 |
| Jun 15 2024 | 0.00000645 | 0.00000019 | 3.04% | 0.00000632 | 0.00000665 | 0.00000624 | 108,027.00 |
| Jun 14 2024 | 0.00000626 | -0.00000008 | -1.26% | 0.00000634 | 0.00000676 | 0.00000618 | 124,333.00 |
| Jun 13 2024 | 0.00000634 | -0.00000041 | -6.07% | 0.00000668 | 0.00000682 | 0.00000632 | 56,526.00 |
| Jun 12 2024 | 0.00000675 | 0.00000045 | 7.14% | 0.00000622 | 0.00000698 | 0.00000622 | 220,137.00 |
| Jun 11 2024 | 0.00000630 | -0.00000002 | -0.32% | 0.00000632 | 0.00000649 | 0.00000599 | 99,632.00 |
| Jun 10 2024 | 0.00000632 | -0.00000009 | -1.40% | 0.00000639 | 0.00000665 | 0.00000618 | 82,861.00 |
| Jun 09 2024 | 0.00000641 | 0.00000013 | 2.07% | 0.00000618 | 0.00000646 | 0.00000615 | 47,463.00 |
| Jun 08 2024 | 0.00000628 | -0.00000041 | -6.13% | 0.00000669 | 0.00000675 | 0.00000618 | 497,685.00 |
| Jun 07 2024 | 0.00000669 | -0.00000019 | -2.76% | 0.00000687 | 0.00000705 | 0.00000605 | 588,135.00 |
| Jun 06 2024 | 0.00000688 | -0.00000023 | -3.23% | 0.00000711 | 0.00000724 | 0.00000680 | 52,332.00 |
| Jun 05 2024 | 0.00000711 | 0.00000039 | 5.80% | 0.00000680 | 0.00000732 | 0.00000669 | 279,683.00 |
| Jun 04 2024 | 0.00000672 | -0.00000021 | -3.03% | 0.00000693 | 0.00000697 | 0.00000660 | 103,695.00 |
| Jun 03 2024 | 0.00000693 | -0.00000022 | -3.08% | 0.00000716 | 0.00000722 | 0.00000687 | 157,031.00 |
| Jun 02 2024 | 0.00000715 | -0.00000019 | -2.59% | 0.00000734 | 0.00000740 | 0.00000714 | 60,239.00 |
| Jun 01 2024 | 0.00000734 | -0.00000019 | -2.52% | 0.00000749 | 0.00000749 | 0.00000730 | 70,843.00 |
| May 31 2024 | 0.00000753 | 0.00000012 | 1.62% | 0.00000740 | 0.00000754 | 0.00000733 | 55,636.00 |
| May 30 2024 | 0.00000741 | -0.00000029 | -3.77% | 0.00000771 | 0.00000784 | 0.00000738 | 86,341.00 |
| May 29 2024 | 0.00000770 | 0.00000015 | 1.99% | 0.00000756 | 0.00000809 | 0.00000755 | 240,471.00 |
| May 28 2024 | 0.00000755 | -0.00000002 | -0.26% | 0.00000757 | 0.00000769 | 0.00000737 | 97,479.00 |
| May 27 2024 | 0.00000757 | -0.00000004 | -0.53% | 0.00000761 | 0.00000766 | 0.00000745 | 125,859.00 |
| May 26 2024 | 0.00000761 | 0.00000005 | 0.66% | 0.00000758 | 0.00000766 | 0.00000741 | 92,978.00 |
| May 25 2024 | 0.00000756 | -0.00000005 | -0.66% | 0.00000762 | 0.00000776 | 0.00000754 | 66,772.00 |
| May 24 2024 | 0.00000761 | -0.00000009 | -1.17% | 0.00000769 | 0.00000782 | 0.00000750 | 144,268.00 |
| May 23 2024 | 0.00000770 | -0.00000026 | -3.27% | 0.00000794 | 0.00000798 | 0.00000752 | 255,092.00 |
| May 22 2024 | 0.00000796 | -0.00000006 | -0.75% | 0.00000805 | 0.00000805 | 0.00000769 | 421,567.00 |
| May 21 2024 | 0.00000802 | 0.00000019 | 2.43% | 0.00000781 | 0.00000818 | 0.00000770 | 293,969.00 |
| May 20 2024 | 0.00000783 | 0.00000014 | 1.82% | 0.00000779 | 0.00000822 | 0.00000774 | 611,529.00 |
| May 19 2024 | 0.00000769 | -0.00000030 | -3.75% | 0.00000800 | 0.00000802 | 0.00000750 | 120,169.00 |
| May 18 2024 | 0.00000799 | -0.00000010 | -1.24% | 0.00000806 | 0.00000820 | 0.00000793 | 87,042.00 |
| May 17 2024 | 0.00000809 | -0.00000003 | -0.37% | 0.00000811 | 0.00000874 | 0.00000799 | 96,251.00 |
| May 16 2024 | 0.00000812 | -0.00000004 | -0.49% | 0.00000816 | 0.00000836 | 0.00000790 | 72,562.00 |
| May 15 2024 | 0.00000816 | 0.00000001 | 0.12% | 0.00000813 | 0.00000845 | 0.00000798 | 295,714.00 |
| May 14 2024 | 0.00000815 | -0.00000042 | -4.90% | 0.00000858 | 0.00000858 | 0.00000810 | 306,778.00 |
| May 13 2024 | 0.00000857 | -0.00000014 | -1.61% | 0.00000869 | 0.00000895 | 0.00000824 | 482,339.00 |
| May 12 2024 | 0.00000871 | -0.00000035 | -3.86% | 0.00000908 | 0.00000917 | 0.00000859 | 203,406.00 |
| May 11 2024 | 0.00000906 | -0.00000033 | -3.51% | 0.00000944 | 0.00000959 | 0.00000897 | 283,545.00 |
| May 10 2024 | 0.00000939 | 0.00000042 | 4.68% | 0.00000895 | 0.00001019 | 0.00000886 | 869,382.00 |
| May 09 2024 | 0.00000897 | 0.00000010 | 1.13% | 0.00000888 | 0.00000985 | 0.00000887 | 547,520.00 |
| May 08 2024 | 0.00000887 | -0.00000033 | -3.59% | 0.00000917 | 0.00000931 | 0.00000849 | 361,994.00 |
| May 07 2024 | 0.00000920 | -0.00000020 | -2.13% | 0.00000939 | 0.00000966 | 0.00000903 | 421,865.00 |
| May 06 2024 | 0.00000940 | -0.00000031 | -3.19% | 0.00000972 | 0.00000995 | 0.00000925 | 402,832.00 |
| May 05 2024 | 0.00000971 | 0.00000078 | 8.73% | 0.00000901 | 0.00001046 | 0.00000883 | 2,704,717.00 |
| May 04 2024 | 0.00000893 | 0.00000200 | 27.43% | 0.00000729 | 0.00000931 | 0.00000714 | 1,989,208.00 |
| May 03 2024 | 0.00000729 | -0.00000021 | -2.80% | 0.00000753 | 0.00000795 | 0.00000722 | 233,974.00 |
| May 02 2024 | 0.00000750 | -0.00000038 | -4.82% | 0.00000791 | 0.00000800 | 0.00000744 | 507,518.00 |
| May 01 2024 | 0.00000788 | -0.00000024 | -2.96% | 0.00000812 | 0.00000826 | 0.00000758 | 452,390.00 |
| Apr 30 2024 | 0.00000812 | -0.00000008 | -0.98% | 0.00000841 | 0.00000863 | 0.00000784 | 708,172.00 |
| Apr 29 2024 | 0.00000820 | -0.00000009 | -1.09% | 0.00000878 | 0.00000931 | 0.00000786 | 2,094,612.00 |
| Apr 28 2024 | 0.00000829 | 0.00000052 | 6.69% | 0.00000780 | 0.00000948 | 0.00000717 | 3,981,248.00 |
| Apr 27 2024 | 0.00000777 | 0.00000200 | 33.33% | 0.00000601 | 0.00000946 | 0.00000600 | 8,920,347.00 |
| Apr 26 2024 | 0.00000600 | -0.00000004 | -0.66% | 0.00000604 | 0.00000623 | 0.00000587 | 144,539.00 |
| Apr 25 2024 | 0.00000604 | -0.00000004 | -0.66% | 0.00000608 | 0.00000634 | 0.00000581 | 98,195.00 |
| Apr 24 2024 | 0.00000608 | -0.00000017 | -2.72% | 0.00000626 | 0.00000632 | 0.00000602 | 120,648.00 |
| Apr 23 2024 | 0.00000625 | -0.00000012 | -1.88% | 0.00000637 | 0.00000649 | 0.00000611 | 116,859.00 |
| Apr 22 2024 | 0.00000637 | 0.00000013 | 2.08% | 0.00000608 | 0.00000688 | 0.00000608 | 137,503.00 |
| Apr 21 2024 | 0.00000624 | 0.00000002 | 0.32% | 0.00000619 | 0.00000640 | 0.00000591 | 184,450.00 |
| Apr 20 2024 | 0.00000622 | 0.00000044 | 7.61% | 0.00000580 | 0.00000638 | 0.00000571 | 161,859.00 |
| Apr 19 2024 | 0.00000578 | -0.00000005 | -0.86% | 0.00000583 | 0.00000599 | 0.00000553 | 111,311.00 |
| Apr 18 2024 | 0.00000583 | 0.00000016 | 2.82% | 0.00000568 | 0.00000599 | 0.00000548 | 183,879.00 |
| Apr 17 2024 | 0.00000567 | -0.00000004 | -0.70% | 0.00000571 | 0.00000593 | 0.00000553 | 166,700.00 |
| Apr 16 2024 | 0.00000571 | -0.00000004 | -0.70% | 0.00000573 | 0.00000596 | 0.00000558 | 217,746.00 |
| Apr 15 2024 | 0.00000575 | -0.00000028 | -4.64% | 0.00000588 | 0.00000618 | 0.00000561 | 234,582.00 |
| Apr 14 2024 | 0.00000603 | 0.00000048 | 8.65% | 0.00000554 | 0.00000608 | 0.00000532 | 440,799.00 |
| Apr 13 2024 | 0.00000555 | -0.00000075 | -11.90% | 0.00000628 | 0.00000637 | 0.00000501 | 1,013,175.00 |
| Apr 12 2024 | 0.00000630 | -0.00000100 | -13.70% | 0.00000727 | 0.00000760 | 0.00000552 | 826,226.00 |
| Apr 11 2024 | 0.00000730 | -0.00000019 | -2.54% | 0.00000749 | 0.00000803 | 0.00000718 | 123,338.00 |
| Apr 10 2024 | 0.00000749 | -0.00000043 | -5.43% | 0.00000791 | 0.00000813 | 0.00000740 | 258,955.00 |
| Apr 09 2024 | 0.00000792 | -0.00000013 | -1.61% | 0.00000805 | 0.00000845 | 0.00000782 | 77,831.00 |
| Apr 08 2024 | 0.00000805 | -0.00000008 | -0.98% | 0.00000803 | 0.00000846 | 0.00000782 | 246,680.00 |
| Apr 07 2024 | 0.00000813 | 0.00000029 | 3.70% | 0.00000786 | 0.00000849 | 0.00000778 | 121,295.00 |
| Apr 06 2024 | 0.00000784 | 0.00000008 | 1.03% | 0.00000777 | 0.00000792 | 0.00000769 | 60,584.00 |
| Apr 05 2024 | 0.00000776 | -0.00000025 | -3.12% | 0.00000812 | 0.00000839 | 0.00000757 | 197,478.00 |
| Apr 04 2024 | 0.00000801 | 0.00000021 | 2.69% | 0.00000776 | 0.00000811 | 0.00000759 | 202,763.00 |
| Apr 03 2024 | 0.00000780 | -0.00000025 | -3.11% | 0.00000806 | 0.00000824 | 0.00000764 | 433,208.00 |
| Apr 02 2024 | 0.00000805 | -0.00000003 | -0.37% | 0.00000810 | 0.00000886 | 0.00000790 | 662,596.00 |
| Apr 01 2024 | 0.00000808 | -0.00000046 | -5.39% | 0.00000849 | 0.00000865 | 0.00000789 | 390,103.00 |
| Mar 31 2024 | 0.00000854 | 0.00000010 | 1.18% | 0.00000846 | 0.00000894 | 0.00000821 | 246,696.00 |
| Mar 30 2024 | 0.00000844 | -0.00000053 | -5.91% | 0.00000897 | 0.00000902 | 0.00000836 | 290,656.00 |
