GraphLinq Historical Data - GLQUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
GraphLinq (Cryptocurrency:GLQUSD)
GraphLinq (Cryptocurrency:GLQUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
GraphLinq	GLQUSD	Crypto	24,040,696	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.010459	-12.14%	0.075722	0.07453	0.078107

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.086181	0.088074	0.070429	0.086181	0.003336 - 0.194621

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	15:15:17	36.66	0.075722	USD

Price x Volume	Volume	Base Symbol	Related Pairs
4,273.29	54,499.44	GLQ	GLQEUR	GLQGBP	GLQBTC

GLQUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.098865	0.131297	0.084398	40,051.23	-0.023143	-23.41%
1 Month	0.142804	0.148318	0.082615	43,148.22	-0.067082	-46.97%
3 Months	0.02346	0.194621	0.018123	286,476.22	0.052262	222.77%
6 Months	0.004777	0.194621	0.004736	441,029.00	0.070945	1,485.21%
1 Year	0.008773	0.194621	0.003336	476,399.50	0.066949	763.15%
3 Years	0.068133	0.194621	0.001022	1,833,321.35	0.007589	11.14%
5 Years	0.068133	0.194621	0.001022	1,833,321.35	0.007589	11.14%

GLQUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.086177	-0.013362	-13.42%	0.103251	0.131297	0.084398	37,400.00
Apr 28 2024	0.099539	0.008791	9.69%	0.090678	0.100492	0.090678	11,169.00
Apr 27 2024	0.090749	-0.00048	-0.53%	0.091158	0.092567	0.084777	13,302.00
Apr 26 2024	0.091228	-0.002919	-3.10%	0.094148	0.097596	0.087602	10,970.00
Apr 25 2024	0.094147	-0.004079	-4.15%	0.098335	0.098886	0.088384	103,272.00
Apr 24 2024	0.098226	-0.002013	-2.01%	0.097624	0.10451	0.090187	59,725.00
Apr 23 2024	0.100239	0.0006	0.60%	0.098865	0.104801	0.093076	44,518.00
Apr 22 2024	0.099639	-0.003694	-3.57%	0.103251	0.13923	0.098605	126,294.00
Apr 21 2024	0.103333	-0.003124	-2.93%	0.106239	0.114393	0.10238	9,977.00
Apr 20 2024	0.106457	0.000135	0.13%	0.102759	0.112502	0.099046	17,968.00
Apr 19 2024	0.106322	0.00724	7.31%	0.098879	0.114543	0.090557	35,539.00
Apr 18 2024	0.099082	0.003417	3.57%	0.095601	0.108133	0.089812	5,521.00
Apr 17 2024	0.095666	0.003271	3.54%	0.092574	0.10111	0.082615	131,746.00
Apr 16 2024	0.092395	0.001677	1.85%	0.090696	0.094687	0.085796	22,243.00
Apr 15 2024	0.090718	-0.005996	-6.20%	0.099053	0.138536	0.08773	65,382.00
Apr 14 2024	0.096714	-0.002594	-2.61%	0.099053	0.105755	0.08773	21,011.00
Apr 13 2024	0.099308	-0.013469	-11.94%	0.112721	0.116096	0.083779	80,214.00
Apr 12 2024	0.112777	-0.017554	-13.47%	0.130217	0.132102	0.096535	104,969.00
Apr 11 2024	0.130331	-0.007255	-5.27%	0.13618	0.142714	0.126807	10,968.00
Apr 10 2024	0.137586	0.007532	5.79%	0.129936	0.14323	0.122927	21,135.00
Apr 09 2024	0.130054	-0.013365	-9.32%	0.143213	0.14551	0.129141	2,805.00
Apr 08 2024	0.143419	0.014271	11.05%	0.124714	0.143816	0.119955	25,197.00
Apr 07 2024	0.129149	0.016751	14.90%	0.112315	0.142455	0.112313	72,859.00
Apr 06 2024	0.112398	-0.000468	-0.41%	0.112505	0.11571	0.106118	20,555.00
Apr 05 2024	0.112866	-0.011722	-9.41%	0.124714	0.124714	0.107042	36,185.00
Apr 04 2024	0.124588	0.010827	9.52%	0.113642	0.130948	0.101007	96,805.00
Apr 03 2024	0.113762	-0.013906	-10.89%	0.120515	0.131033	0.113693	5,100.00
Apr 02 2024	0.127667	-0.015573	-10.87%	0.142804	0.148318	0.121538	15,306.00
Apr 01 2024	0.14324	-0.002149	-1.48%	0.139305	0.163465	0.130307	59,789.00
Mar 31 2024	0.14539	0.007456	5.41%	0.138069	0.148415	0.132889	72,650.00
Mar 30 2024	0.137934	-0.009552	-6.48%	0.147392	0.155338	0.131692	15,452.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions