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 |
|---|---|---|---|---|---|---|---|
| Jul 07 2024 | 0.00000537 | 0.00000023 | 4.47% | 0.00000505 | 0.00000601 | 0.00000505 | 5,463.00 |
| Jul 06 2024 | 0.00000514 | 0.00000047 | 10.06% | 0.00000475 | 0.00000517 | 0.00000475 | 2,332.00 |
| Jul 05 2024 | 0.00000467 | -0.00000033 | -6.60% | 0.00000483 | 0.00000483 | 0.00000441 | 15,794.00 |
| Jul 04 2024 | 0.00000500 | -0.00000045 | -8.26% | 0.00000539 | 0.00000539 | 0.00000500 | 1,343.00 |
| Jul 03 2024 | 0.00000545 | -0.00000004 | -0.73% | 0.00000560 | 0.00000560 | 0.00000545 | 807.00 |
| Jul 02 2024 | 0.00000549 | -0.00000034 | -5.83% | 0.00000549 | 0.00000549 | 0.00000549 | 1,972.00 |
| Jul 01 2024 | 0.00000583 | 0.00000000 | 0.00% | 0.00000583 | 0.00000583 | 0.00000583 | 0.00 |
| Jun 30 2024 | 0.00000583 | 0.00000000 | 0.00% | 0.00000583 | 0.00000583 | 0.00000583 | 0.00 |
| Jun 29 2024 | 0.00000583 | 0.00000001 | 0.17% | 0.00000583 | 0.00000583 | 0.00000583 | 86.00 |
| Jun 28 2024 | 0.00000582 | 0.00000000 | 0.00% | 0.00000587 | 0.00000587 | 0.00000582 | 753.00 |
| Jun 27 2024 | 0.00000582 | -0.00000005 | -0.85% | 0.00000582 | 0.00000582 | 0.00000582 | 123.00 |
| Jun 26 2024 | 0.00000587 | -0.00000013 | -2.17% | 0.00000596 | 0.00000596 | 0.00000587 | 399.00 |
| Jun 25 2024 | 0.00000600 | 0.00000001 | 0.17% | 0.00000600 | 0.00000600 | 0.00000600 | 452.00 |
| Jun 24 2024 | 0.00000599 | 0.00000032 | 5.64% | 0.00000568 | 0.00000599 | 0.00000564 | 21,757.00 |
| Jun 23 2024 | 0.00000567 | -0.00000023 | -3.90% | 0.00000586 | 0.00000586 | 0.00000567 | 253.00 |
| Jun 22 2024 | 0.00000590 | 0.00000016 | 2.79% | 0.00000566 | 0.00000590 | 0.00000566 | 579.00 |
| Jun 21 2024 | 0.00000574 | -0.00000004 | -0.69% | 0.00000578 | 0.00000582 | 0.00000574 | 902.00 |
| Jun 20 2024 | 0.00000578 | 0.00000005 | 0.87% | 0.00000585 | 0.00000585 | 0.00000578 | 1,873.00 |
| Jun 19 2024 | 0.00000573 | -0.00000007 | -1.21% | 0.00000580 | 0.00000586 | 0.00000568 | 3,715.00 |
| Jun 18 2024 | 0.00000580 | -0.00000007 | -1.19% | 0.00000560 | 0.00000648 | 0.00000547 | 68,238.00 |
| Jun 17 2024 | 0.00000587 | -0.00000057 | -8.85% | 0.00000604 | 0.00000604 | 0.00000587 | 7,392.00 |
| Jun 16 2024 | 0.00000644 | -0.00000011 | -1.68% | 0.00000683 | 0.00000683 | 0.00000644 | 3,613.00 |
| Jun 15 2024 | 0.00000655 | 0.00000031 | 4.97% | 0.00000654 | 0.00000665 | 0.00000634 | 27,782.00 |
| Jun 14 2024 | 0.00000624 | -0.00000021 | -3.26% | 0.00000645 | 0.00000665 | 0.00000624 | 7,460.00 |
| Jun 13 2024 | 0.00000645 | 0.00000002 | 0.31% | 0.00000673 | 0.00000673 | 0.00000645 | 3,322.00 |
| Jun 12 2024 | 0.00000643 | 0.00000004 | 0.63% | 0.00000649 | 0.00000659 | 0.00000643 | 871.00 |
| Jun 11 2024 | 0.00000639 | -0.00000003 | -0.47% | 0.00000631 | 0.00000647 | 0.00000631 | 767.00 |
| Jun 10 2024 | 0.00000642 | 0.00000013 | 2.07% | 0.00000630 | 0.00000642 | 0.00000629 | 1,079.00 |
| Jun 09 2024 | 0.00000629 | 0.00000000 | 0.00% | 0.00000629 | 0.00000629 | 0.00000629 | 82.00 |
| Jun 08 2024 | 0.00000629 | -0.00000006 | -0.94% | 0.00000637 | 0.00000637 | 0.00000629 | 14,618.00 |
| Jun 07 2024 | 0.00000635 | -0.00000050 | -7.30% | 0.00000674 | 0.00000686 | 0.00000601 | 9,347.00 |
| Jun 06 2024 | 0.00000685 | -0.00000027 | -3.79% | 0.00000712 | 0.00000712 | 0.00000685 | 2,567.00 |
| Jun 05 2024 | 0.00000712 | 0.00000037 | 5.48% | 0.00000680 | 0.00000714 | 0.00000680 | 18,294.00 |
| Jun 04 2024 | 0.00000675 | -0.00000022 | -3.16% | 0.00000697 | 0.00000697 | 0.00000675 | 1,753.00 |
| Jun 03 2024 | 0.00000697 | -0.00000022 | -3.06% | 0.00000715 | 0.00000715 | 0.00000697 | 325.00 |
| Jun 02 2024 | 0.00000719 | -0.00000019 | -2.57% | 0.00000738 | 0.00000738 | 0.00000719 | 1,359.00 |
| Jun 01 2024 | 0.00000738 | -0.00000010 | -1.34% | 0.00000738 | 0.00000738 | 0.00000738 | 448.00 |
| May 31 2024 | 0.00000748 | 0.00000000 | 0.00% | 0.00000748 | 0.00000748 | 0.00000748 | 0.00 |
| May 30 2024 | 0.00000748 | -0.00000015 | -1.97% | 0.00000780 | 0.00000780 | 0.00000748 | 3,971.00 |
| May 29 2024 | 0.00000763 | -0.00000001 | -0.13% | 0.00000764 | 0.00000809 | 0.00000763 | 10,020.00 |
| May 28 2024 | 0.00000764 | 0.00000002 | 0.26% | 0.00000748 | 0.00000764 | 0.00000738 | 982.00 |
| May 27 2024 | 0.00000762 | 0.00000002 | 0.26% | 0.00000747 | 0.00000762 | 0.00000747 | 699.00 |
| May 26 2024 | 0.00000760 | 0.00000005 | 0.66% | 0.00000750 | 0.00000760 | 0.00000741 | 2,280.00 |
| May 25 2024 | 0.00000755 | 0.00000000 | 0.00% | 0.00000755 | 0.00000755 | 0.00000755 | 129.00 |
| May 24 2024 | 0.00000755 | -0.00000008 | -1.05% | 0.00000763 | 0.00000763 | 0.00000755 | 19,643.00 |
| May 23 2024 | 0.00000763 | -0.00000040 | -4.98% | 0.00000786 | 0.00000786 | 0.00000761 | 4,793.00 |
| May 22 2024 | 0.00000803 | -0.00000004 | -0.50% | 0.00000781 | 0.00000803 | 0.00000781 | 9,195.00 |
| May 21 2024 | 0.00000807 | 0.00000037 | 4.81% | 0.00000799 | 0.00000808 | 0.00000776 | 18,158.00 |
| May 20 2024 | 0.00000770 | 0.00000007 | 0.92% | 0.00000780 | 0.00000811 | 0.00000770 | 19,730.00 |
| May 19 2024 | 0.00000763 | -0.00000039 | -4.86% | 0.00000796 | 0.00000796 | 0.00000763 | 542.00 |
| May 18 2024 | 0.00000802 | -0.00000001 | -0.12% | 0.00000802 | 0.00000802 | 0.00000802 | 6,477.00 |
| May 17 2024 | 0.00000803 | 0.00000003 | 0.38% | 0.00000804 | 0.00000804 | 0.00000799 | 3,546.00 |
| May 16 2024 | 0.00000800 | -0.00000025 | -3.03% | 0.00000820 | 0.00000829 | 0.00000800 | 3,388.00 |
| May 15 2024 | 0.00000825 | 0.00000008 | 0.98% | 0.00000813 | 0.00000825 | 0.00000806 | 8,410.00 |
| May 14 2024 | 0.00000817 | -0.00000029 | -3.43% | 0.00000835 | 0.00000835 | 0.00000817 | 1,430.00 |
| May 13 2024 | 0.00000846 | -0.00000024 | -2.76% | 0.00000850 | 0.00000863 | 0.00000833 | 67,558.00 |
| May 12 2024 | 0.00000870 | -0.00000043 | -4.71% | 0.00000880 | 0.00000880 | 0.00000870 | 2,695.00 |
| May 11 2024 | 0.00000913 | -0.00000042 | -4.40% | 0.00000959 | 0.00000959 | 0.00000904 | 9,578.00 |
| May 10 2024 | 0.00000955 | 0.00000067 | 7.55% | 0.00000889 | 0.00001025 | 0.00000888 | 74,285.00 |
| May 09 2024 | 0.00000888 | 0.00000005 | 0.57% | 0.00000891 | 0.00000985 | 0.00000888 | 29,474.00 |
| May 08 2024 | 0.00000883 | -0.00000027 | -2.97% | 0.00000904 | 0.00000924 | 0.00000877 | 54,019.00 |
| May 07 2024 | 0.00000910 | -0.00000019 | -2.05% | 0.00000929 | 0.00000959 | 0.00000909 | 10,773.00 |
| May 06 2024 | 0.00000929 | -0.00000049 | -5.01% | 0.00000978 | 0.00000984 | 0.00000929 | 20,846.00 |
| May 05 2024 | 0.00000978 | 0.00000079 | 8.79% | 0.00000900 | 0.00001035 | 0.00000895 | 55,717.00 |
| May 04 2024 | 0.00000899 | 0.00000200 | 27.43% | 0.00000729 | 0.00000907 | 0.00000709 | 60,728.00 |
| May 03 2024 | 0.00000729 | -0.00000022 | -2.93% | 0.00000746 | 0.00000790 | 0.00000729 | 5,545.00 |
| May 02 2024 | 0.00000751 | -0.00000023 | -2.97% | 0.00000773 | 0.00000784 | 0.00000746 | 55,408.00 |
| May 01 2024 | 0.00000774 | -0.00000039 | -4.80% | 0.00000779 | 0.00000813 | 0.00000758 | 10,653.00 |
| Apr 30 2024 | 0.00000813 | 0.00000020 | 2.52% | 0.00000821 | 0.00000846 | 0.00000785 | 5,489.00 |
| Apr 29 2024 | 0.00000793 | -0.00000052 | -6.15% | 0.00000810 | 0.00000947 | 0.00000793 | 35,596.00 |
| Apr 28 2024 | 0.00000845 | 0.00000066 | 8.47% | 0.00000779 | 0.00000948 | 0.00000730 | 185,367.00 |
| Apr 27 2024 | 0.00000779 | 0.00000200 | 33.11% | 0.00000615 | 0.00000930 | 0.00000615 | 80,879.00 |
| Apr 26 2024 | 0.00000604 | 0.00000019 | 3.25% | 0.00000604 | 0.00000604 | 0.00000604 | 169.00 |
| Apr 25 2024 | 0.00000585 | -0.00000024 | -3.94% | 0.00000605 | 0.00000605 | 0.00000585 | 1,949.00 |
| Apr 24 2024 | 0.00000609 | -0.00000016 | -2.56% | 0.00000631 | 0.00000631 | 0.00000609 | 689.00 |
| Apr 23 2024 | 0.00000625 | -0.00000022 | -3.40% | 0.00000644 | 0.00000644 | 0.00000625 | 25,189.00 |
| Apr 22 2024 | 0.00000647 | 0.00000030 | 4.86% | 0.00000608 | 0.00000664 | 0.00000608 | 16,055.00 |
| Apr 21 2024 | 0.00000617 | 0.00000022 | 3.70% | 0.00000614 | 0.00000617 | 0.00000614 | 808.00 |
| Apr 20 2024 | 0.00000595 | 0.00000027 | 4.75% | 0.00000571 | 0.00000606 | 0.00000571 | 3,151.00 |
| Apr 19 2024 | 0.00000568 | -0.00000017 | -2.91% | 0.00000569 | 0.00000572 | 0.00000568 | 8,704.00 |
| Apr 18 2024 | 0.00000585 | 0.00000002 | 0.34% | 0.00000560 | 0.00000585 | 0.00000560 | 816.00 |
| Apr 17 2024 | 0.00000583 | 0.00000012 | 2.10% | 0.00000571 | 0.00000583 | 0.00000560 | 2,369.00 |
| Apr 16 2024 | 0.00000571 | -0.00000002 | -0.35% | 0.00000588 | 0.00000588 | 0.00000571 | 1,967.00 |
| Apr 15 2024 | 0.00000573 | -0.00000003 | -0.52% | 0.00000577 | 0.00000597 | 0.00000573 | 6,776.00 |
| Apr 14 2024 | 0.00000576 | 0.00000033 | 6.08% | 0.00000549 | 0.00000587 | 0.00000549 | 6,077.00 |
| Apr 13 2024 | 0.00000543 | -0.00000079 | -12.70% | 0.00000614 | 0.00000614 | 0.00000516 | 17,946.00 |
| Apr 12 2024 | 0.00000622 | -0.00000100 | -13.81% | 0.00000723 | 0.00000749 | 0.00000605 | 73,569.00 |
| Apr 11 2024 | 0.00000724 | -0.00000032 | -4.23% | 0.00000740 | 0.00000740 | 0.00000724 | 4,816.00 |
| Apr 10 2024 | 0.00000756 | -0.00000041 | -5.14% | 0.00000801 | 0.00000809 | 0.00000756 | 4,639.00 |
| Apr 09 2024 | 0.00000797 | 0.00000011 | 1.40% | 0.00000816 | 0.00000816 | 0.00000782 | 2,665.00 |
