시가총액 $2.25T
-0.08%
볼륨 24시간 $66.31B
-6.35%
BTC % 58.871%
-0.1%
ETH % 10.4096%
1.28%
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 1,933 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 |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.001946 | $0.001919 | $0.002086 | $0.002059 | $13,103 | $661,640 |
| Jul-20 2026 | $0.002059 | $0.001907 | $0.002185 | $0.001916 | $9,636 | $700,060 |
| Jul-19 2026 | $0.001916 | $0.001836 | $0.002 | $0.001889 | $8,372 | $651,440 |
| Jul-18 2026 | $0.001895 | $0.001659 | $0.001946 | $0.001699 | $10,258 | $644,300 |
| Jul-17 2026 | $0.001674 | $0.0016 | $0.001744 | $0.001727 | $10,792 | $569,160 |
| Jul-16 2026 | $0.001727 | $0.001647 | $0.00182 | $0.001697 | $29,344 | $587,180 |
| Jul-15 2026 | $0.001675 | $0.001675 | $0.001967 | $0.001966 | $34,132 | $569,500 |
| Jul-14 2026 | $0.001966 | $0.001862 | $0.001974 | $0.001942 | $7,214 | $668,440 |
| Jul-13 2026 | $0.001979 | $0.001949 | $0.002014 | $0.002002 | $5,550 | $672,860 |
| Jul-12 2026 | $0.002038 | $0.001906 | $0.002088 | $0.00206 | $32,702 | $692,920 |
| Jul-10 2026 | $0.002192 | $0.002105 | $0.002213 | $0.002124 | $5,822 | $745,280 |
| Jul-09 2026 | $0.002127 | $0.002075 | $0.002202 | $0.0022 | $31,129 | $723,180 |
| Jul-08 2026 | $0.002236 | $0.002215 | $0.002329 | $0.002324 | $5,399 | $760,240 |
| Jul-07 2026 | $0.002332 | $0.0023 | $0.00253399 | $0.002408 | $17,116 | $792,880 |
| Jul-06 2026 | $0.00236099 | $0.002324 | $0.002367 | $0.002367 | $5,059 | $802,740 |