Market Cap $2.48T
-0.87%
Volume 24h $129.88B
-30.9%
BTC % 50.65%
-0.15%
ETH % 15.44%
0.64%
Coins
26.859
+23
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $0.095616 | $0.090125 | $0.097669 | $0.095656 | $1,182,005 | $32,509,586 |
| Apr-24 2024 | $0.095587 | $0.095452 | $0.101129 | $0.100513 | $783,926 | $32,499,726 |
| Apr-23 2024 | $0.09977 | $0.096197 | $0.103374 | $0.1013 | $740,697 | $33,922,058 |
| Apr-22 2024 | $0.101564 | $0.10112 | $0.109292 | $0.10454 | $1,179,547 | $34,531,913 |
| Apr-21 2024 | $0.104249 | $0.103652 | $0.112988 | $0.109691 | $917,491 | $35,444,887 |
| Apr-20 2024 | $0.108911 | $0.097194 | $0.112796 | $0.104607 | $1,508,613 | $37,029,932 |
| Apr-19 2024 | $0.104176 | $0.094281 | $0.110933 | $0.103671 | $1,810,606 | $35,420,056 |
| Apr-18 2024 | $0.103025 | $0.093448 | $0.106938 | $0.095489 | $1,528,442 | $35,028,501 |
| Apr-17 2024 | $0.096271 | $0.084459 | $0.096271 | $0.090485 | $1,522,480 | $32,732,277 |
| Apr-16 2024 | $0.091953 | $0.082772 | $0.094806 | $0.093583 | $1,977,317 | $31,264,205 |
| Apr-15 2024 | $0.093866 | $0.093612 | $0.117881 | $0.09876 | $1,759,522 | $31,914,638 |
| Apr-14 2024 | $0.099466 | $0.09101 | $0.102142 | $0.098066 | $2,120,879 | $33,818,585 |
| Apr-13 2024 | $0.099851 | $0.091163 | $0.114661 | $0.110762 | $2,149,493 | $33,949,500 |
| Apr-12 2024 | $0.110266 | $0.105985 | $0.129222 | $0.127668 | $1,582,705 | $37,490,637 |
| Apr-11 2024 | $0.127406 | $0.126263 | $0.139239 | $0.139239 | $1,016,356 | $43,318,158 |