GLMETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 0.000139 | -0.00000900 | -6.10% | 0.000147 | 0.000148 | 0.000136 | 4,146.00 |
May 22 2024 | 0.000147 | -0.00000100 | -0.67% | 0.000149 | 0.00015 | 0.000144 | 4,479.00 |
May 21 2024 | 0.000149 | -0.00000400 | -2.62% | 0.000152 | 0.000157 | 0.000148 | 4,295.00 |
May 20 2024 | 0.000153 | -0.000012 | -7.27% | 0.000168 | 0.000177 | 0.000151 | 4,574.00 |
May 19 2024 | 0.000165 | -0.00000700 | -4.07% | 0.000171 | 0.000171 | 0.000164 | 4,561.00 |
May 18 2024 | 0.000172 | -0.00000300 | -1.71% | 0.000175 | 0.000177 | 0.000171 | 4,245.00 |
May 17 2024 | 0.000175 | -0.00000600 | -3.32% | 0.00018 | 0.000181 | 0.000175 | 4,489.00 |
May 16 2024 | 0.000181 | 0.00000200 | 1.12% | 0.000178 | 0.000183 | 0.000177 | 4,257.00 |
May 15 2024 | 0.000178 | 0.00000400 | 2.30% | 0.000173 | 0.000181 | 0.000172 | 4,191.00 |
May 14 2024 | 0.000174 | -0.00000900 | -4.92% | 0.000182 | 0.000183 | 0.000173 | 4,581.00 |
May 13 2024 | 0.000183 | 0.00000042 | 0.23% | 0.000183 | 0.000187 | 0.000174 | 4,585.00 |
May 12 2024 | 0.000183 | -0.00000700 | -3.69% | 0.000189 | 0.00019 | 0.00018 | 4,540.00 |
May 11 2024 | 0.00019 | -0.00000700 | -3.56% | 0.000199 | 0.0002 | 0.000187 | 4,326.00 |
May 10 2024 | 0.000197 | 0.000011 | 5.90% | 0.000187 | 0.00021 | 0.000184 | 4,084.00 |
May 09 2024 | 0.000186 | 0.00000400 | 2.19% | 0.000184 | 0.000194 | 0.000183 | 3,615.00 |
May 08 2024 | 0.000183 | -0.00000600 | -3.18% | 0.000187 | 0.000193 | 0.000173 | 2,268.00 |
May 07 2024 | 0.000189 | -0.00000400 | -2.07% | 0.000192 | 0.000199 | 0.000184 | 1,410.00 |
May 06 2024 | 0.000193 | -0.00000500 | -2.52% | 0.000198 | 0.000202 | 0.000189 | 2,440.00 |
May 05 2024 | 0.000198 | 0.000014 | 7.61% | 0.000184 | 0.000212 | 0.000181 | 4,110.00 |
May 04 2024 | 0.000184 | 0.000036 | 24.39% | 0.000147 | 0.000185 | 0.000145 | 4,866.00 |
May 03 2024 | 0.000148 | -0.00000100 | -0.67% | 0.00015 | 0.000157 | 0.000146 | 5,394.00 |
May 02 2024 | 0.000149 | -0.00000600 | -3.88% | 0.000155 | 0.000155 | 0.000147 | 5,434.00 |
May 01 2024 | 0.000155 | -0.00000900 | -5.51% | 0.000162 | 0.000164 | 0.000151 | 4,865.00 |
Apr 30 2024 | 0.000163 | 0.00000030 | 0.18% | 0.000163 | 0.000171 | 0.000146 | 4,048.00 |
Apr 29 2024 | 0.000163 | 0.00000100 | 0.62% | 0.000162 | 0.000181 | 0.000156 | 4,429.00 |
Apr 28 2024 | 0.000162 | 0.00001 | 6.60% | 0.000148 | 0.000182 | 0.000139 | 4,654.00 |
Apr 27 2024 | 0.000151 | 0.000029 | 23.73% | 0.000122 | 0.000188 | 0.000122 | 5,017.00 |
Apr 26 2024 | 0.000122 | -0.00000060 | -0.49% | 0.000123 | 0.000124 | 0.00012 | 5,762.00 |
Apr 25 2024 | 0.000123 | -0.00000200 | -1.61% | 0.000124 | 0.000125 | 0.00012 | 6,382.00 |
Apr 24 2024 | 0.000125 | -0.00000500 | -3.87% | 0.000129 | 0.00013 | 0.000124 | 5,873.00 |
Apr 23 2024 | 0.000129 | -0.00000400 | -2.99% | 0.000133 | 0.000134 | 0.000129 | 5,938.00 |
Apr 22 2024 | 0.000134 | 0.00000500 | 3.89% | 0.000129 | 0.000136 | 0.000128 | 5,738.00 |
Apr 21 2024 | 0.000129 | 0.00000069 | 0.54% | 0.000128 | 0.000129 | 0.000124 | 6,075.00 |
Apr 20 2024 | 0.000128 | 0.00000700 | 5.79% | 0.000121 | 0.00013 | 0.00012 | 6,612.00 |
Apr 19 2024 | 0.000121 | 0.00000079 | 0.66% | 0.00012 | 0.000123 | 0.000117 | 6,519.00 |
Apr 18 2024 | 0.00012 | 0.00000400 | 3.44% | 0.000116 | 0.000121 | 0.000115 | 6,913.00 |
Apr 17 2024 | 0.000116 | -0.00000100 | -0.85% | 0.000117 | 0.000119 | 0.000115 | 6,509.00 |
Apr 16 2024 | 0.000118 | 0.00000040 | 0.34% | 0.000117 | 0.00012 | 0.000115 | 6,552.00 |
Apr 15 2024 | 0.000117 | -0.00000600 | -4.87% | 0.000123 | 0.000124 | 0.000116 | 6,509.00 |
Apr 14 2024 | 0.000123 | 0.00000600 | 5.11% | 0.000117 | 0.000125 | 0.000115 | 6,793.00 |
Apr 13 2024 | 0.000117 | -0.000013 | -9.99% | 0.00013 | 0.00013 | 0.000111 | 5,779.00 |
Apr 12 2024 | 0.00013 | -0.000016 | -10.94% | 0.000145 | 0.00015 | 0.000123 | 4,959.00 |
Apr 11 2024 | 0.000146 | -0.00000300 | -2.01% | 0.000148 | 0.000149 | 0.000144 | 4,876.00 |
Apr 10 2024 | 0.000149 | -0.00000600 | -3.85% | 0.000156 | 0.000158 | 0.000147 | 4,679.00 |
Apr 09 2024 | 0.000156 | -0.00000060 | -0.38% | 0.000159 | 0.000161 | 0.000154 | 4,206.00 |
Apr 08 2024 | 0.000156 | -0.00000700 | -4.29% | 0.000164 | 0.000164 | 0.000155 | 4,240.00 |
Apr 07 2024 | 0.000163 | 0.00000200 | 1.24% | 0.000165 | 0.000165 | 0.000161 | 3,503.00 |
Apr 06 2024 | 0.000161 | 0.00000200 | 1.26% | 0.000158 | 0.000172 | 0.00009 | 4,592.00 |
Apr 05 2024 | 0.000159 | -0.00000500 | -3.04% | 0.000168 | 0.000172 | 0.000156 | 4,658.00 |
Apr 04 2024 | 0.000165 | 0.00001 | 6.46% | 0.000155 | 0.000165 | 0.000152 | 4,580.00 |
Apr 03 2024 | 0.000155 | -0.00000600 | -3.74% | 0.000158 | 0.000161 | 0.000152 | 4,654.00 |
Apr 02 2024 | 0.000161 | -0.00000079 | -0.49% | 0.000164 | 0.000172 | 0.000158 | 4,386.00 |
Apr 01 2024 | 0.000161 | -0.00000600 | -3.59% | 0.000167 | 0.000167 | 0.000158 | 4,382.00 |
Mar 31 2024 | 0.000167 | -0.00000060 | -0.36% | 0.000171 | 0.000177 | 0.000164 | 4,299.00 |
Mar 30 2024 | 0.000168 | -0.000011 | -6.15% | 0.000178 | 0.000178 | 0.000166 | 4,151.00 |
Mar 29 2024 | 0.000179 | 0.000015 | 9.13% | 0.000169 | 0.000199 | 0.000164 | 3,932.00 |
Mar 28 2024 | 0.000164 | 0.00000400 | 2.50% | 0.00016 | 0.000177 | 0.00016 | 4,037.00 |
Mar 27 2024 | 0.00016 | 0.00000800 | 5.25% | 0.000158 | 0.000165 | 0.00015 | 4,064.00 |
Mar 26 2024 | 0.000152 | 0.00000700 | 4.82% | 0.000146 | 0.000152 | 0.000146 | 4,643.00 |
Mar 25 2024 | 0.000145 | 0.00000011 | 0.08% | 0.000144 | 0.00015 | 0.000143 | 4,697.00 |
Mar 24 2024 | 0.000145 | -0.00000200 | -1.36% | 0.000146 | 0.000146 | 0.000143 | 4,507.00 |
Mar 23 2024 | 0.000147 | 0.00001 | 7.31% | 0.000136 | 0.000147 | 0.000135 | 5,409.00 |
Mar 22 2024 | 0.000137 | 0.00000028 | 0.21% | 0.000136 | 0.000142 | 0.000132 | 3,985.00 |
Mar 21 2024 | 0.000137 | -0.00000200 | -1.44% | 0.000141 | 0.000141 | 0.000135 | 3,224.00 |
Mar 20 2024 | 0.000139 | 0.00000060 | 0.43% | 0.000139 | 0.000143 | 0.000135 | 4,472.00 |
Mar 19 2024 | 0.000138 | -0.00000300 | -2.13% | 0.00014 | 0.000141 | 0.000131 | 3,700.00 |
Mar 18 2024 | 0.000141 | -0.00000800 | -5.36% | 0.000148 | 0.00015 | 0.00014 | 4,829.00 |
Mar 17 2024 | 0.000149 | 0.000011 | 7.97% | 0.000138 | 0.000152 | 0.000134 | 4,498.00 |
Mar 16 2024 | 0.000138 | -0.00001 | -6.77% | 0.000148 | 0.000152 | 0.000136 | 4,080.00 |
Mar 15 2024 | 0.000148 | -0.00001 | -6.34% | 0.000158 | 0.000165 | 0.000145 | 4,598.00 |
Mar 14 2024 | 0.000158 | 0.00000080 | 0.51% | 0.00016 | 0.00016 | 0.000153 | 1,511.00 |
Mar 13 2024 | 0.000157 | 0.00 | 0.00% | 0.000157 | 0.000157 | 0.000157 | 0.00 |
Mar 12 2024 | 0.000157 | -0.00000023 | -0.15% | 0.000156 | 0.000162 | 0.000154 | 1,686.00 |
Mar 11 2024 | 0.000157 | -0.00000900 | -5.41% | 0.000166 | 0.000167 | 0.000155 | 4,443.00 |
Mar 10 2024 | 0.000166 | -0.000012 | -6.72% | 0.000183 | 0.000185 | 0.000163 | 7,145.00 |
Mar 09 2024 | 0.000179 | 0.000011 | 6.56% | 0.000167 | 0.000186 | 0.000166 | 7,131.00 |
Mar 08 2024 | 0.000168 | 0.00000900 | 5.66% | 0.000158 | 0.00017 | 0.000154 | 5,330.00 |
Mar 07 2024 | 0.000159 | -0.00000200 | -1.24% | 0.00016 | 0.00018 | 0.000158 | 5,079.00 |
Mar 06 2024 | 0.000161 | 0.00000400 | 2.54% | 0.000158 | 0.000176 | 0.000146 | 6,626.00 |
Mar 05 2024 | 0.000157 | -0.000026 | -14.15% | 0.000177 | 0.000177 | 0.000154 | 6,300.00 |
Mar 04 2024 | 0.000184 | -0.000021 | -10.27% | 0.000201 | 0.000215 | 0.00018 | 3,929.00 |
Mar 03 2024 | 0.000204 | 0.00006 | 41.49% | 0.000148 | 0.000218 | 0.000144 | 5,304.00 |
Mar 02 2024 | 0.000145 | 0.000029 | 25.00% | 0.000115 | 0.000145 | 0.000113 | 4,917.00 |
Mar 01 2024 | 0.000116 | 0.00000500 | 4.49% | 0.000111 | 0.000118 | 0.000109 | 4,890.00 |
Feb 29 2024 | 0.000111 | -0.00000500 | -4.31% | 0.000116 | 0.000123 | 0.000107 | 7,566.00 |
Feb 28 2024 | 0.000116 | -0.00000400 | -3.33% | 0.00012 | 0.000129 | 0.00011 | 17,012.00 |
Feb 27 2024 | 0.00012 | -0.000011 | -8.38% | 0.000131 | 0.000132 | 0.000116 | 21,955.00 |
Feb 26 2024 | 0.000131 | 0.00000300 | 2.33% | 0.000131 | 0.000141 | 0.000126 | 19,062.00 |
Feb 25 2024 | 0.000129 | 0.000011 | 9.35% | 0.000117 | 0.000136 | 0.000116 | 16,087.00 |
Feb 24 2024 | 0.000118 | 0.00000200 | 1.73% | 0.000115 | 0.000118 | 0.000106 | 11,599.00 |