Market Cap $2.48T
1.8%
Volume 24h $154.03B
-10.98%
BTC % 52.67%
-0.47%
ETH % 13.09%
0.68%
Coins
28.908
+15
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $0.087902 | $0.086109 | $0.089288 | $0.086512 | $638,178 | $29,886,851 |
| Sep-26 2024 | $0.086975 | $0.081692 | $0.090972 | $0.082636 | $1,129,480 | $29,571,501 |
| Sep-25 2024 | $0.082075 | $0.082075 | $0.090599 | $0.090599 | $765,559 | $27,905,663 |
| Sep-24 2024 | $0.090593 | $0.084357 | $0.091503 | $0.091397 | $1,607,327 | $30,801,794 |
| Sep-23 2024 | $0.091401 | $0.078114 | $0.095884 | $0.078114 | $2,082,735 | $31,076,351 |
| Sep-22 2024 | $0.077664 | $0.07509 | $0.080926 | $0.080231 | $609,546 | $26,405,919 |
| Sep-21 2024 | $0.079603 | $0.069002 | $0.08408 | $0.069002 | $2,512,189 | $27,065,048 |
| Sep-20 2024 | $0.069195 | $0.065452 | $0.071086 | $0.066395 | $771,145 | $23,526,580 |
| Sep-19 2024 | $0.06614 | $0.059111 | $0.069736 | $0.059111 | $1,387,895 | $22,487,821 |
| Sep-18 2024 | $0.057691 | $0.055407 | $0.059909 | $0.057488 | $795,472 | $19,615,150 |
| Sep-17 2024 | $0.057025 | $0.051734 | $0.059563 | $0.052596 | $700,212 | $19,388,635 |
| Sep-16 2024 | $0.051997 | $0.05106 | $0.056995 | $0.056995 | $491,255 | $17,679,077 |
| Sep-15 2024 | $0.057213 | $0.057167 | $0.060746 | $0.060589 | $294,645 | $19,452,631 |
| Sep-14 2024 | $0.060369 | $0.058159 | $0.060507 | $0.059735 | $310,665 | $20,525,607 |
| Sep-13 2024 | $0.059767 | $0.055115 | $0.059828 | $0.057356 | $659,630 | $20,321,076 |