Market Cap $2.34T
1.43%
Volume 24h $164.86B
-9.79%
BTC % 53.22%
-0.88%
ETH % 13.19%
2.95%
Coins
28.815
+11
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-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 |
| Sep-11 2024 | $0.00026326 | $0.0002528 | $0.00026519 | $0.000265 | $78,428 | $241,666 |
| Sep-10 2024 | $0.00026519 | $0.00025639 | $0.00026697 | $0.00026526 | $78,764 | $243,439 |
| Sep-09 2024 | $0.00025782 | $0.00024645 | $0.00025845 | $0.00025089 | $139,129 | $236,675 |
| Sep-08 2024 | $0.00024989 | $0.00024469 | $0.00026483 | $0.00024639 | $105,685 | $229,388 |
| Sep-07 2024 | $0.00024774 | $0.00024043 | $0.00024774 | $0.00024052 | $119,565 | $227,422 |
| Sep-06 2024 | $0.0002399 | $0.00023932 | $0.00026096 | $0.0002497 | $104,552 | $220,221 |
| Sep-05 2024 | $0.00024935 | $0.0002372 | $0.00025627 | $0.00025627 | $124,073 | $228,894 |