시가총액 $2.06T
-7.81%
볼륨 24시간 $153.01B
-1.64%
BTC % 57.791%
0.05%
ETH % 9.101%
-6.26%
코인
34.665
거래소
204
실시간
Graphlinq Protocol (GLQ) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Graphlinq Protocol (GLQ) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,891 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.003111 | $0.003018 | $0.003248 | $0.003212 | $15,134 | $1,057,740 |
| Jun-03 2026 | $0.003212 | $0.00313 | $0.003376 | $0.003376 | $7,374 | $1,092,080 |
| Jun-02 2026 | $0.003307 | $0.003307 | $0.00365 | $0.003627 | $14,141 | $1,124,380 |
| Jun-01 2026 | $0.003627 | $0.003601 | $0.003763 | $0.003725 | $8,706 | $1,233,180 |
| May-31 2026 | $0.003653 | $0.0036 | $0.003674 | $0.003634 | $5,162 | $1,242,020 |
| May-30 2026 | $0.003634 | $0.003581 | $0.003741 | $0.003686 | $22,611 | $1,235,560 |
| May-29 2026 | $0.003686 | $0.003531 | $0.003738 | $0.003538 | $14,586 | $1,253,240 |
| May-28 2026 | $0.003577 | $0.003532 | $0.003721 | $0.003721 | $13,528 | $1,216,180 |
| May-27 2026 | $0.003721 | $0.003537 | $0.003763 | $0.003543 | $14,723 | $1,265,140 |
| May-26 2026 | $0.003599 | $0.003501 | $0.003858 | $0.003761 | $26,390 | $1,223,660 |
| May-25 2026 | $0.003761 | $0.003748 | $0.004026 | $0.004026 | $12,226 | $1,278,740 |
| May-24 2026 | $0.00395404 | $0.00393552 | $0.00400206 | $0.00400206 | $19,020 | $1,344,375 |
| May-23 2026 | $0.00400217 | $0.00387491 | $0.00400999 | $0.003981 | $28,651 | $1,360,740 |
| May-22 2026 | $0.00398912 | $0.00398912 | $0.00413179 | $0.00408899 | $75,296 | $1,356,302 |
| May-21 2026 | $0.00413669 | $0.00402888 | $0.00414515 | $0.00413383 | $73,138 | $1,406,477 |