Market Cap $2.47T
1.87%
Volume 24h $160.82B
-6.45%
BTC % 52.6%
-0.41%
ETH % 13.15%
0.6%
Coins
28.907
+14
Exchanges
885
Last update
1 minute ago
Beamswap (GLINT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.0003716 | $0.00035993 | $0.00037594 | $0.00036353 | $79,549 | $341,111 |
| Sep-25 2024 | $0.00036404 | $0.00036404 | $0.00038679 | $0.00036473 | $76,151 | $334,176 |
| Sep-24 2024 | $0.000357 | $0.00030183 | $0.000357 | $0.00033022 | $92,766 | $327,709 |
| Sep-23 2024 | $0.00033018 | $0.00032993 | $0.00037936 | $0.00037466 | $60,985 | $303,092 |
| Sep-22 2024 | $0.00037285 | $0.00035504 | $0.00044491 | $0.00035834 | $85,436 | $342,263 |
| Sep-21 2024 | $0.00035934 | $0.00030873 | $0.0003849 | $0.0003327 | $83,583 | $329,857 |
| Sep-20 2024 | $0.00033192 | $0.00029651 | $0.00033568 | $0.00029662 | $79,730 | $304,693 |
| Sep-19 2024 | $0.00029652 | $0.00027706 | $0.00029766 | $0.00027706 | $59,110 | $272,195 |
| Sep-18 2024 | $0.00027805 | $0.00026574 | $0.00028136 | $0.00026612 | $65,980 | $255,237 |
| Sep-17 2024 | $0.0002662 | $0.00025419 | $0.0002771 | $0.00025537 | $60,360 | $244,362 |
| Sep-16 2024 | $0.00025555 | $0.00025426 | $0.00027047 | $0.00027047 | $62,900 | $234,589 |
| Sep-15 2024 | $0.00027084 | $0.00026253 | $0.00028343 | $0.00026255 | $77,880 | $248,625 |
| Sep-14 2024 | $0.00026424 | $0.00026246 | $0.00027684 | $0.00027341 | $73,208 | $242,563 |
| Sep-13 2024 | $0.00027382 | $0.00026069 | $0.00027547 | $0.00027229 | $89,598 | $251,353 |
| Sep-12 2024 | $0.00027368 | $0.00026353 | $0.00028006 | $0.00026353 | $89,903 | $251,230 |