Market Cap $2.40T
0.94%
Volume 24h $123.58B
-19.32%
BTC % 52.28%
-0.3%
ETH % 13.75%
-0.14%
Coins
28.572
+2
Exchanges
885
Last update
47 Seconds ago
Graphlinq Protocol (GLQ) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-23 2024 | $0.065927 | $0.057174 | $0.067182 | $0.057174 | $1,058,011 | $22,415,510 |
| Aug-22 2024 | $0.057406 | $0.054633 | $0.057894 | $0.056781 | $480,423 | $19,518,204 |
| Aug-21 2024 | $0.056935 | $0.051422 | $0.056935 | $0.051695 | $464,837 | $19,358,141 |
| Aug-20 2024 | $0.051754 | $0.051077 | $0.05428 | $0.051077 | $537,275 | $17,596,384 |
| Aug-19 2024 | $0.050533 | $0.049483 | $0.052241 | $0.050485 | $440,467 | $17,181,254 |
| Aug-18 2024 | $0.050926 | $0.046396 | $0.051702 | $0.048386 | $456,612 | $17,315,156 |
| Aug-17 2024 | $0.048374 | $0.048161 | $0.04977 | $0.04977 | $249,971 | $16,447,369 |
| Aug-16 2024 | $0.049521 | $0.046608 | $0.04991 | $0.046867 | $277,756 | $16,837,370 |
| Aug-15 2024 | $0.047139 | $0.045974 | $0.052609 | $0.052609 | $596,689 | $16,027,408 |
| Aug-14 2024 | $0.052609 | $0.052609 | $0.056114 | $0.05553 | $334,224 | $17,887,358 |
| Aug-13 2024 | $0.055541 | $0.054103 | $0.05593 | $0.055848 | $306,706 | $18,884,097 |
| Aug-12 2024 | $0.054858 | $0.052357 | $0.057461 | $0.053121 | $672,102 | $18,651,999 |
| Aug-11 2024 | $0.053062 | $0.052389 | $0.059456 | $0.057395 | $426,594 | $18,041,325 |
| Aug-10 2024 | $0.056977 | $0.05572 | $0.059953 | $0.05572 | $523,529 | $19,372,193 |
| Aug-09 2024 | $0.055711 | $0.05249 | $0.05573 | $0.054328 | $434,494 | $18,941,934 |