Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLQETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.000029 | -0.00000100 | -3.27% | 0.000031 | 0.000034 | 0.000029 | 136,047.00 |
| May 24 2024 | 0.000031 | -0.00000200 | -6.16% | 0.000032 | 0.000033 | 0.000029 | 100,874.00 |
| May 23 2024 | 0.000032 | 0.00000080 | 2.53% | 0.000032 | 0.000033 | 0.00003 | 103,345.00 |
| May 22 2024 | 0.000032 | -0.00000300 | -8.58% | 0.000035 | 0.000036 | 0.000031 | 89,576.00 |
| May 21 2024 | 0.000035 | -0.00000010 | -0.29% | 0.000034 | 0.000037 | 0.000033 | 83,984.00 |
| May 20 2024 | 0.000035 | 0.00000300 | 9.31% | 0.000032 | 0.00004 | 0.000032 | 105,229.00 |
| May 19 2024 | 0.000032 | -0.00000200 | -5.90% | 0.000034 | 0.000035 | 0.000031 | 82,837.00 |
| May 18 2024 | 0.000034 | 0.00000100 | 3.04% | 0.000033 | 0.000035 | 0.000033 | 102,597.00 |
| May 17 2024 | 0.000033 | 0.00000200 | 6.50% | 0.000031 | 0.000033 | 0.00003 | 109,218.00 |
| May 16 2024 | 0.000031 | -0.00000077 | -2.44% | 0.000032 | 0.000032 | 0.00003 | 109,887.00 |
| May 15 2024 | 0.000032 | 0.00000100 | 3.30% | 0.00003 | 0.000032 | 0.000029 | 116,047.00 |
| May 14 2024 | 0.00003 | -0.00000200 | -6.09% | 0.000033 | 0.000033 | 0.00003 | 110,621.00 |
| May 13 2024 | 0.000033 | 0.00000200 | 6.40% | 0.000031 | 0.000033 | 0.000031 | 106,583.00 |
| May 12 2024 | 0.000031 | -0.00000035 | -1.11% | 0.000032 | 0.000032 | 0.00003 | 117,267.00 |
| May 11 2024 | 0.000032 | 0.00000096 | 3.13% | 0.000031 | 0.000032 | 0.000031 | 112,721.00 |
| May 10 2024 | 0.000031 | 0.00000033 | 1.09% | 0.00003 | 0.000032 | 0.00003 | 108,265.00 |
| May 09 2024 | 0.00003 | 0.00000200 | 7.17% | 0.000028 | 0.000031 | 0.000028 | 121,254.00 |
| May 08 2024 | 0.000028 | -0.00000200 | -6.73% | 0.00003 | 0.00003 | 0.000028 | 120,288.00 |
| May 07 2024 | 0.00003 | -0.00000012 | -0.40% | 0.00003 | 0.000031 | 0.000029 | 113,164.00 |
| May 06 2024 | 0.00003 | -0.00000200 | -6.38% | 0.000031 | 0.000032 | 0.000028 | 110,803.00 |
| May 05 2024 | 0.000031 | -0.00000005 | -0.16% | 0.000031 | 0.000032 | 0.000031 | 103,561.00 |
| May 04 2024 | 0.000031 | 0.00000045 | 1.45% | 0.000031 | 0.000034 | 0.00003 | 104,816.00 |
| May 03 2024 | 0.000031 | 0.00000100 | 3.37% | 0.00003 | 0.000032 | 0.000028 | 143,241.00 |
| May 02 2024 | 0.00003 | 0.00000028 | 0.95% | 0.00003 | 0.000033 | 0.000028 | 187,070.00 |
| May 01 2024 | 0.000029 | 0.00000300 | 11.16% | 0.000026 | 0.00003 | 0.000025 | 134,453.00 |
| Apr 30 2024 | 0.000027 | -0.00000083 | -2.99% | 0.000027 | 0.000028 | 0.000024 | 126,655.00 |
| Apr 29 2024 | 0.000028 | -0.00000200 | -6.81% | 0.000029 | 0.000029 | 0.000027 | 115,933.00 |
| Apr 28 2024 | 0.000029 | 0.00000058 | 2.02% | 0.000029 | 0.00003 | 0.000028 | 108,865.00 |
| Apr 27 2024 | 0.000029 | -0.00000092 | -3.10% | 0.00003 | 0.00003 | 0.000027 | 115,762.00 |
| Apr 26 2024 | 0.00003 | -0.00000063 | -2.08% | 0.00003 | 0.00003 | 0.000029 | 109,798.00 |
| Apr 25 2024 | 0.00003 | -0.00000043 | -1.40% | 0.000031 | 0.000031 | 0.000029 | 104,961.00 |
| Apr 24 2024 | 0.000031 | -0.00000039 | -1.25% | 0.000031 | 0.000032 | 0.000029 | 108,007.00 |
| Apr 23 2024 | 0.000031 | -0.00000017 | -0.54% | 0.000031 | 0.000032 | 0.00003 | 109,800.00 |
| Apr 22 2024 | 0.000031 | -0.00000100 | -3.05% | 0.000033 | 0.000035 | 0.000031 | 99,015.00 |
| Apr 21 2024 | 0.000033 | -0.00000200 | -5.80% | 0.000035 | 0.000036 | 0.000033 | 99,016.00 |
| Apr 20 2024 | 0.000034 | 0.00000057 | 1.68% | 0.000034 | 0.000036 | 0.000032 | 93,997.00 |
| Apr 19 2024 | 0.000034 | 0.00000034 | 1.01% | 0.000034 | 0.000038 | 0.000032 | 100,688.00 |
| Apr 18 2024 | 0.000034 | 0.00000100 | 3.10% | 0.000032 | 0.000047 | 0.000031 | 98,228.00 |
| Apr 17 2024 | 0.000032 | 0.00000200 | 6.71% | 0.00003 | 0.000032 | 0.000029 | 97,581.00 |
| Apr 16 2024 | 0.00003 | 0.00000013 | 0.44% | 0.00003 | 0.000031 | 0.000027 | 102,875.00 |
| Apr 15 2024 | 0.00003 | -0.00000200 | -6.33% | 0.000031 | 0.000037 | 0.00003 | 80,813.00 |
| Apr 14 2024 | 0.000032 | -0.00000100 | -3.03% | 0.000033 | 0.000034 | 0.00003 | 106,918.00 |
| Apr 13 2024 | 0.000033 | -0.00000100 | -2.92% | 0.000034 | 0.000035 | 0.000028 | 83,464.00 |
| Apr 12 2024 | 0.000034 | -0.00000200 | -5.49% | 0.000036 | 0.000037 | 0.000032 | 85,124.00 |
| Apr 11 2024 | 0.000036 | -0.00000300 | -7.69% | 0.000039 | 0.000039 | 0.000036 | 74,936.00 |
| Apr 10 2024 | 0.000039 | 0.00000200 | 5.38% | 0.000037 | 0.000041 | 0.000036 | 74,738.00 |
| Apr 09 2024 | 0.000037 | -0.00000100 | -2.59% | 0.000039 | 0.000039 | 0.000036 | 82,811.00 |
| Apr 08 2024 | 0.000039 | 0.00000056 | 1.47% | 0.000038 | 0.00004 | 0.000036 | 73,120.00 |
| Apr 07 2024 | 0.000038 | 0.00000400 | 11.88% | 0.000034 | 0.000044 | 0.000033 | 78,442.00 |
| Apr 06 2024 | 0.000034 | 0.00000090 | 2.75% | 0.000033 | 0.000034 | 0.000031 | 90,811.00 |
| Apr 05 2024 | 0.000033 | -0.00000400 | -10.93% | 0.000037 | 0.000037 | 0.000026 | 159,075.00 |
| Apr 04 2024 | 0.000037 | 0.00000200 | 5.83% | 0.000034 | 0.000038 | 0.000032 | 95,915.00 |
| Apr 03 2024 | 0.000034 | -0.00000300 | -7.98% | 0.000038 | 0.000039 | 0.000034 | 82,010.00 |
| Apr 02 2024 | 0.000038 | -0.00000400 | -9.55% | 0.000042 | 0.000042 | 0.000037 | 99,942.00 |
| Apr 01 2024 | 0.000042 | 0.00000300 | 7.73% | 0.000038 | 0.000043 | 0.000038 | 91,657.00 |
| Mar 31 2024 | 0.000039 | 0.00000080 | 2.10% | 0.000038 | 0.000041 | 0.000037 | 74,216.00 |
| Mar 30 2024 | 0.000038 | -0.00000300 | -7.27% | 0.000041 | 0.000042 | 0.000037 | 183,659.00 |
| Mar 29 2024 | 0.000041 | -0.00000100 | -2.35% | 0.000042 | 0.000047 | 0.000028 | 163,458.00 |
| Mar 28 2024 | 0.000043 | 0.00000088 | 2.11% | 0.000042 | 0.000044 | 0.00004 | 117,138.00 |
| Mar 27 2024 | 0.000042 | 0.00000075 | 1.83% | 0.000041 | 0.000046 | 0.000038 | 111,737.00 |
| Mar 26 2024 | 0.000041 | -0.00000500 | -10.86% | 0.000046 | 0.000048 | 0.00004 | 158,347.00 |
| Mar 25 2024 | 0.000046 | -0.00000300 | -6.07% | 0.000051 | 0.00009 | 0.000044 | 112,268.00 |
| Mar 24 2024 | 0.000049 | 0.00000800 | 19.14% | 0.000042 | 0.000051 | 0.00004 | 127,338.00 |
| Mar 23 2024 | 0.000042 | -0.00000400 | -8.80% | 0.000045 | 0.000047 | 0.000041 | 150,191.00 |
| Mar 22 2024 | 0.000045 | -0.00000300 | -6.14% | 0.000048 | 0.000052 | 0.000044 | 110,041.00 |
| Mar 21 2024 | 0.000049 | -0.00000500 | -9.22% | 0.000053 | 0.000056 | 0.000045 | 188,505.00 |
| Mar 20 2024 | 0.000054 | 0.00000700 | 14.87% | 0.000049 | 0.000091 | 0.000045 | 116,653.00 |
| Mar 19 2024 | 0.000047 | 0.00000100 | 2.18% | 0.000046 | 0.000136 | 0.000042 | 189,902.00 |
| Mar 18 2024 | 0.000046 | -0.00000300 | -6.10% | 0.000049 | 0.000068 | 0.000044 | 134,592.00 |
| Mar 17 2024 | 0.000049 | 0.00001 | 25.43% | 0.000039 | 0.000049 | 0.000039 | 109,369.00 |
| Mar 16 2024 | 0.000039 | 0.00000200 | 5.37% | 0.000037 | 0.000062 | 0.000037 | 116,516.00 |
| Mar 15 2024 | 0.000037 | 0.00000400 | 12.03% | 0.000034 | 0.000038 | 0.00003 | 161,389.00 |
| Mar 14 2024 | 0.000033 | 0.00000021 | 0.64% | 0.000033 | 0.000034 | 0.00003 | 146,042.00 |
| Mar 13 2024 | 0.000033 | -0.00000200 | -5.73% | 0.000035 | 0.000036 | 0.000032 | 125,106.00 |
| Mar 12 2024 | 0.000035 | -0.00000400 | -10.28% | 0.000038 | 0.000062 | 0.000033 | 186,323.00 |
| Mar 11 2024 | 0.000039 | 0.00000500 | 14.87% | 0.000034 | 0.00004 | 0.000032 | 222,747.00 |
| Mar 10 2024 | 0.000034 | -0.00000300 | -8.14% | 0.000037 | 0.000062 | 0.00003 | 296,193.00 |
| Mar 09 2024 | 0.000037 | 0.00000600 | 19.65% | 0.000032 | 0.000039 | 0.000014 | 333,925.00 |
| Mar 08 2024 | 0.000031 | 0.00000300 | 10.92% | 0.000029 | 0.000035 | 0.000024 | 308,947.00 |
| Mar 07 2024 | 0.000027 | 0.00000500 | 22.55% | 0.000022 | 0.000031 | 0.000022 | 189,752.00 |
| Mar 06 2024 | 0.000022 | 0.00000300 | 15.95% | 0.000019 | 0.000023 | 0.000018 | 228,482.00 |
| Mar 05 2024 | 0.000019 | -0.00000062 | -3.19% | 0.00002 | 0.00002 | 0.000016 | 262,682.00 |
| Mar 04 2024 | 0.000019 | -0.00000200 | -9.55% | 0.000021 | 0.000022 | 0.000019 | 221,557.00 |
| Mar 03 2024 | 0.000021 | -0.00000200 | -8.87% | 0.000023 | 0.000025 | 0.000021 | 195,821.00 |
| Mar 02 2024 | 0.000023 | -0.00000037 | -1.61% | 0.000026 | 0.000027 | 0.000021 | 195,035.00 |
| Mar 01 2024 | 0.000023 | 0.00000033 | 1.46% | 0.000023 | 0.000029 | 0.00002 | 202,964.00 |
| Feb 29 2024 | 0.000023 | 0.00000100 | 4.73% | 0.000021 | 0.000024 | 0.000021 | 319,070.00 |
| Feb 28 2024 | 0.000021 | 0.00000083 | 4.08% | 0.00002 | 0.000021 | 0.000014 | 217,927.00 |
| Feb 27 2024 | 0.00002 | 0.00000066 | 3.36% | 0.00002 | 0.000029 | 0.000019 | 230,445.00 |
| Feb 26 2024 | 0.00002 | 0.00000400 | 25.86% | 0.000016 | 0.000022 | 0.000016 | 277,750.00 |
| Feb 25 2024 | 0.000015 | -0.00000200 | -11.32% | 0.000018 | 0.000018 | 0.000015 | 349,813.00 |
| Feb 24 2024 | 0.000018 | -0.00000200 | -10.13% | 0.000019 | 0.000019 | 0.000017 | 268,958.00 |
