Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GLMETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.000126 | -0.00000200 | -1.57% | 0.000128 | 0.000132 | 0.000118 | 24,035.00 |
| Jun 06 2024 | 0.000128 | -0.00000300 | -2.30% | 0.000131 | 0.000133 | 0.000127 | 23,313.00 |
| Jun 05 2024 | 0.00013 | 0.00000600 | 4.82% | 0.000125 | 0.000135 | 0.000125 | 36,414.00 |
| Jun 04 2024 | 0.000124 | -0.00000300 | -2.36% | 0.000127 | 0.000127 | 0.000123 | 12,699.00 |
| Jun 03 2024 | 0.000127 | -0.00000100 | -0.78% | 0.000129 | 0.000131 | 0.000127 | 17,898.00 |
| Jun 02 2024 | 0.000128 | -0.00000200 | -1.54% | 0.000131 | 0.000131 | 0.000128 | 20,919.00 |
| Jun 01 2024 | 0.00013 | -0.00000500 | -3.71% | 0.000135 | 0.000135 | 0.00013 | 22,592.00 |
| May 31 2024 | 0.000135 | -0.00000054 | -0.40% | 0.000135 | 0.000136 | 0.000132 | 22,631.00 |
| May 30 2024 | 0.000135 | -0.00000200 | -1.45% | 0.000138 | 0.000141 | 0.000135 | 20,873.00 |
| May 29 2024 | 0.000138 | 0.00000300 | 2.23% | 0.000135 | 0.000147 | 0.000134 | 22,030.00 |
| May 28 2024 | 0.000135 | -0.00000059 | -0.44% | 0.000135 | 0.000137 | 0.000129 | 22,158.00 |
| May 27 2024 | 0.000135 | -0.00000100 | -0.73% | 0.000136 | 0.000136 | 0.000131 | 28,363.00 |
| May 26 2024 | 0.000136 | -0.00000400 | -2.85% | 0.00014 | 0.000142 | 0.000134 | 19,914.00 |
| May 25 2024 | 0.00014 | 0.00000059 | 0.42% | 0.00014 | 0.000143 | 0.000139 | 20,803.00 |
| May 24 2024 | 0.00014 | 0.00000100 | 0.72% | 0.000139 | 0.000141 | 0.000134 | 21,823.00 |
| May 23 2024 | 0.000138 | -0.00000900 | -6.12% | 0.000147 | 0.000149 | 0.000136 | 22,588.00 |
| May 22 2024 | 0.000147 | -0.00000200 | -1.35% | 0.000149 | 0.00015 | 0.000144 | 22,341.00 |
| May 21 2024 | 0.000149 | -0.00000400 | -2.63% | 0.000153 | 0.000157 | 0.000148 | 18,704.00 |
| May 20 2024 | 0.000152 | -0.000013 | -7.88% | 0.000166 | 0.000177 | 0.000151 | 33,842.00 |
| May 19 2024 | 0.000165 | -0.00000700 | -4.07% | 0.000172 | 0.000172 | 0.000164 | 20,416.00 |
| May 18 2024 | 0.000172 | -0.00000300 | -1.71% | 0.000175 | 0.000177 | 0.000171 | 18,082.00 |
| May 17 2024 | 0.000175 | -0.00000600 | -3.32% | 0.000181 | 0.000181 | 0.000175 | 21,776.00 |
| May 16 2024 | 0.000181 | 0.00000100 | 0.56% | 0.000178 | 0.000199 | 0.000177 | 19,526.00 |
| May 15 2024 | 0.000179 | 0.00000500 | 2.87% | 0.000174 | 0.000198 | 0.000168 | 19,700.00 |
| May 14 2024 | 0.000174 | -0.00000900 | -4.92% | 0.000182 | 0.000183 | 0.000173 | 20,711.00 |
| May 13 2024 | 0.000183 | 0.00000060 | 0.33% | 0.000183 | 0.000188 | 0.000174 | 15,099.00 |
| May 12 2024 | 0.000182 | -0.00000700 | -3.69% | 0.00019 | 0.000191 | 0.00018 | 25,879.00 |
| May 11 2024 | 0.00019 | -0.00000700 | -3.57% | 0.000196 | 0.000201 | 0.000187 | 19,690.00 |
| May 10 2024 | 0.000196 | 0.00001 | 5.38% | 0.000186 | 0.000211 | 0.000184 | 18,518.00 |
| May 09 2024 | 0.000186 | 0.00000300 | 1.64% | 0.000183 | 0.000194 | 0.000183 | 19,204.00 |
| May 08 2024 | 0.000183 | -0.00000700 | -3.68% | 0.000189 | 0.000193 | 0.000173 | 16,238.00 |
| May 07 2024 | 0.00019 | -0.00000300 | -1.56% | 0.000193 | 0.0002 | 0.000184 | 17,475.00 |
| May 06 2024 | 0.000193 | -0.00000500 | -2.53% | 0.000198 | 0.000202 | 0.000167 | 10,067.00 |
| May 05 2024 | 0.000198 | 0.000016 | 8.80% | 0.000184 | 0.000212 | 0.000181 | 25,552.00 |
| May 04 2024 | 0.000182 | 0.000035 | 23.79% | 0.000148 | 0.000186 | 0.000144 | 23,703.00 |
| May 03 2024 | 0.000147 | -0.00000200 | -1.34% | 0.000149 | 0.000157 | 0.000146 | 24,660.00 |
| May 02 2024 | 0.000149 | -0.00000500 | -3.23% | 0.000155 | 0.000157 | 0.000147 | 26,425.00 |
| May 01 2024 | 0.000155 | -0.00000800 | -4.90% | 0.00016 | 0.000166 | 0.000151 | 24,515.00 |
| Apr 30 2024 | 0.000163 | 0.00000030 | 0.18% | 0.000163 | 0.000174 | 0.000146 | 20,737.00 |
| Apr 29 2024 | 0.000163 | 0.00000200 | 1.25% | 0.000169 | 0.000181 | 0.000156 | 21,913.00 |
| Apr 28 2024 | 0.000161 | 0.00000700 | 4.55% | 0.000151 | 0.000182 | 0.000139 | 32,204.00 |
| Apr 27 2024 | 0.000154 | 0.000032 | 26.17% | 0.000122 | 0.000188 | 0.000122 | 39,884.00 |
| Apr 26 2024 | 0.000122 | -0.00000100 | -0.81% | 0.000123 | 0.000124 | 0.00012 | 27,444.00 |
| Apr 25 2024 | 0.000123 | -0.00000091 | -0.73% | 0.000124 | 0.000126 | 0.00012 | 30,642.00 |
| Apr 24 2024 | 0.000124 | -0.00000500 | -3.88% | 0.000129 | 0.000131 | 0.000124 | 28,012.00 |
| Apr 23 2024 | 0.000129 | -0.00000500 | -3.74% | 0.000134 | 0.000134 | 0.000129 | 29,883.00 |
| Apr 22 2024 | 0.000134 | 0.00000500 | 3.90% | 0.000129 | 0.000136 | 0.000128 | 19,323.00 |
| Apr 21 2024 | 0.000128 | 0.00000031 | 0.24% | 0.000128 | 0.000129 | 0.000124 | 30,305.00 |
| Apr 20 2024 | 0.000128 | 0.00000700 | 5.80% | 0.000121 | 0.00013 | 0.00012 | 31,838.00 |
| Apr 19 2024 | 0.000121 | 0.00000054 | 0.45% | 0.00012 | 0.000123 | 0.000117 | 31,179.00 |
| Apr 18 2024 | 0.00012 | 0.00000400 | 3.43% | 0.000116 | 0.000121 | 0.000115 | 34,581.00 |
| Apr 17 2024 | 0.000117 | -0.00000200 | -1.69% | 0.000118 | 0.000119 | 0.000115 | 31,636.00 |
| Apr 16 2024 | 0.000119 | 0.00000100 | 0.85% | 0.000117 | 0.000121 | 0.000115 | 30,781.00 |
| Apr 15 2024 | 0.000118 | -0.00000600 | -4.86% | 0.000123 | 0.000124 | 0.000116 | 21,961.00 |
| Apr 14 2024 | 0.000124 | 0.00000600 | 5.11% | 0.000118 | 0.000125 | 0.000115 | 34,673.00 |
| Apr 13 2024 | 0.000117 | -0.000013 | -9.97% | 0.00013 | 0.00013 | 0.00011 | 31,588.00 |
| Apr 12 2024 | 0.00013 | -0.000015 | -10.29% | 0.000146 | 0.00015 | 0.00012 | 28,130.00 |
| Apr 11 2024 | 0.000146 | -0.00000300 | -2.01% | 0.000149 | 0.000149 | 0.000144 | 24,407.00 |
| Apr 10 2024 | 0.000149 | -0.00000700 | -4.47% | 0.000156 | 0.00016 | 0.000147 | 24,080.00 |
| Apr 09 2024 | 0.000156 | 0.00000019 | 0.12% | 0.00016 | 0.000163 | 0.000152 | 22,205.00 |
| Apr 08 2024 | 0.000156 | -0.00000700 | -4.29% | 0.000163 | 0.000164 | 0.000155 | 30,315.00 |
| Apr 07 2024 | 0.000163 | 0.00000300 | 1.87% | 0.000161 | 0.000166 | 0.000159 | 16,962.00 |
| Apr 06 2024 | 0.000161 | 0.00000200 | 1.26% | 0.000158 | 0.000172 | 0.00009 | 24,226.00 |
| Apr 05 2024 | 0.000159 | -0.00000600 | -3.64% | 0.00017 | 0.000172 | 0.000155 | 22,112.00 |
| Apr 04 2024 | 0.000165 | 0.00001 | 6.45% | 0.000155 | 0.000165 | 0.000152 | 20,381.00 |
| Apr 03 2024 | 0.000155 | -0.00000600 | -3.74% | 0.000161 | 0.000162 | 0.000152 | 22,399.00 |
| Apr 02 2024 | 0.000161 | -0.00000040 | -0.25% | 0.000161 | 0.000172 | 0.000158 | 21,291.00 |
| Apr 01 2024 | 0.000161 | -0.00000600 | -3.59% | 0.000167 | 0.000168 | 0.000158 | 31,503.00 |
| Mar 31 2024 | 0.000167 | 0.00000020 | 0.12% | 0.000168 | 0.000178 | 0.000164 | 21,322.00 |
| Mar 30 2024 | 0.000167 | -0.000012 | -6.71% | 0.000174 | 0.000179 | 0.000166 | 22,886.00 |
| Mar 29 2024 | 0.000179 | 0.000015 | 9.15% | 0.000164 | 0.000199 | 0.000163 | 22,869.00 |
| Mar 28 2024 | 0.000164 | 0.00000500 | 3.14% | 0.00016 | 0.000179 | 0.00016 | 30,322.00 |
| Mar 27 2024 | 0.000159 | 0.00000700 | 4.59% | 0.000152 | 0.000165 | 0.00015 | 32,175.00 |
| Mar 26 2024 | 0.000152 | 0.00000700 | 4.82% | 0.000145 | 0.000154 | 0.00014 | 34,231.00 |
| Mar 25 2024 | 0.000145 | -0.00000012 | -0.08% | 0.000144 | 0.00015 | 0.000143 | 49,042.00 |
| Mar 24 2024 | 0.000145 | -0.00000025 | -0.17% | 0.000147 | 0.000147 | 0.000143 | 36,147.00 |
| Mar 23 2024 | 0.000146 | 0.00000900 | 6.58% | 0.000136 | 0.000153 | 0.000135 | 37,889.00 |
| Mar 22 2024 | 0.000137 | 0.00000028 | 0.21% | 0.000136 | 0.000142 | 0.000132 | 36,770.00 |
| Mar 21 2024 | 0.000137 | -0.00000200 | -1.44% | 0.000139 | 0.000141 | 0.000135 | 36,010.00 |
| Mar 20 2024 | 0.000139 | 0.00000070 | 0.51% | 0.000137 | 0.000143 | 0.000135 | 36,847.00 |
| Mar 19 2024 | 0.000138 | -0.00000300 | -2.13% | 0.000141 | 0.000141 | 0.00013 | 37,574.00 |
| Mar 18 2024 | 0.000141 | -0.00000700 | -4.74% | 0.000148 | 0.00015 | 0.00014 | 40,326.00 |
| Mar 17 2024 | 0.000148 | 0.00001 | 7.28% | 0.000138 | 0.000153 | 0.000131 | 33,052.00 |
| Mar 16 2024 | 0.000137 | -0.000011 | -7.41% | 0.000148 | 0.000154 | 0.000136 | 35,139.00 |
| Mar 15 2024 | 0.000148 | -0.00000900 | -5.71% | 0.000158 | 0.000166 | 0.000145 | 56,470.00 |
| Mar 14 2024 | 0.000158 | -0.00000090 | -0.57% | 0.00016 | 0.000168 | 0.000152 | 26,957.00 |
| Mar 13 2024 | 0.000158 | -0.00000400 | -2.46% | 0.000163 | 0.000163 | 0.000155 | 26,433.00 |
| Mar 12 2024 | 0.000163 | 0.00000500 | 3.18% | 0.000157 | 0.000166 | 0.000154 | 26,810.00 |
| Mar 11 2024 | 0.000157 | -0.00000900 | -5.41% | 0.000166 | 0.000167 | 0.000155 | 53,569.00 |
| Mar 10 2024 | 0.000166 | -0.000013 | -7.26% | 0.000179 | 0.000185 | 0.000161 | 33,725.00 |
| Mar 09 2024 | 0.000179 | 0.000011 | 6.56% | 0.000168 | 0.000186 | 0.000166 | 33,180.00 |
