Glitch Historical Data

GLCH Page 32
Download
Date Close Price change Market cap Trading volume
Feb 15, 2022 $ 0.547
+7.05%
$ 48.58 million $ 1.2 million
Feb 14, 2022 $ 0.511
+1.90%
$ 45.38 million $ 1.64 million
Feb 13, 2022 $ 0.501
-3.15%
$ 44.54 million $ 655,152
Feb 12, 2022 $ 0.517
-1.15%
$ 45.98 million $ 1.08 million
Feb 11, 2022 $ 0.523
-5.10%
$ 46.52 million $ 831,190
Feb 10, 2022 $ 0.551
-10.96%
$ 49.02 million $ 1.24 million
Feb 9, 2022 $ 0.619
+6.44%
$ 55.06 million $ 1.01 million
Feb 8, 2022 $ 0.582
+2.24%
$ 51.73 million $ 2.59 million
Feb 7, 2022 $ 0.569
+14.14%
$ 50.59 million $ 1.86 million
Feb 6, 2022 $ 0.499
+3.02%
$ 44.32 million $ 302,645
Feb 5, 2022 $ 0.484
-3.70%
$ 43.03 million $ 700,566
Feb 4, 2022 $ 0.503
+22.19%
$ 44.68 million $ 1.41 million
Feb 3, 2022 $ 0.411
-2.40%
$ 36.57 million $ 212,933
Feb 2, 2022 $ 0.421
-3.01%
$ 37.47 million $ 308,717
Feb 1, 2022 $ 0.435
-1.78%
$ 38.63 million $ 363,203
Jan 31, 2022 $ 0.442
-1.15%
$ 39.33 million $ 360,804
Jan 30, 2022 $ 0.448
-3.82%
$ 39.78 million $ 255,854
Jan 29, 2022 $ 0.465
+2.53%
$ 41.36 million $ 589,726
Jan 28, 2022 $ 0.454
-3.70%
$ 40.34 million $ 496,518
Jan 27, 2022 $ 0.471
-10.16%
$ 41.9 million $ 869,408
Jan 26, 2022 $ 0.525
+34.42%
$ 46.63 million $ 3.15 million
Jan 25, 2022 $ 0.39
+12.62%
$ 34.69 million $ 710,469
Jan 24, 2022 $ 0.347
-11.22%
$ 30.81 million $ 1.07 million
Jan 23, 2022 $ 0.39
+4.66%
$ 34.7 million $ 726,579
Jan 22, 2022 $ 0.373
-16.40%
$ 33.16 million $ 1.27 million
Jan 21, 2022 $ 0.446
-17.45%
$ 39.66 million $ 1.39 million
Jan 20, 2022 $ 0.541
+0.63%
$ 48.05 million $ 1.18 million
Jan 19, 2022 $ 0.537
-6.94%
$ 47.75 million $ 1.44 million
Jan 18, 2022 $ 0.577
-4.68%
$ 51.31 million $ 1.09 million
Jan 17, 2022 $ 0.606
-11.71%
$ 53.82 million $ 1.86 million
Jan 16, 2022 $ 0.686
-3.76%
$ 60.97 million $ 1.16 million
Jan 15, 2022 $ 0.713
+6.73%
$ 63.35 million $ 1.7 million
Jan 14, 2022 $ 0.668
+6.94%
$ 59.36 million $ 1.04 million
Jan 13, 2022 $ 0.624
-5.22%
$ 55.51 million $ 2.02 million
Jan 12, 2022 $ 0.659
+7.20%
$ 58.57 million $ 1.93 million
Jan 11, 2022 $ 0.615
+7.48%
$ 54.63 million $ 1.4 million
Jan 10, 2022 $ 0.572
-5.32%
$ 50.83 million $ 882,578
Jan 9, 2022 $ 0.604
+7.44%
$ 53.69 million $ 1.05 million
Jan 8, 2022 $ 0.562
+2.03%
$ 49.97 million $ 1.63 million
Jan 7, 2022 $ 0.551
-11.37%
$ 48.97 million $ 1.28 million
Jan 6, 2022 $ 0.622
-3.53%
$ 55.26 million $ 1.38 million
Jan 5, 2022 $ 0.644
-9.91%
$ 57.28 million $ 2.34 million
Jan 4, 2022 $ 0.715
-3.73%
$ 63.58 million $ 2.67 million
Jan 3, 2022 $ 0.743
+20.65%
$ 66.04 million $ 8.02 million
Jan 2, 2022 $ 0.616
+5.36%
$ 54.74 million $ 2.44 million
Jan 1, 2022 $ 0.584
+17.95%
$ 51.96 million $ 3.27 million
Dec 31, 2021 $ 0.496
-11.75%
$ 44.05 million $ 3.41 million
Dec 30, 2021 $ 0.562
-8.51%
$ 49.92 million $ 3.22 million
Dec 29, 2021 $ 0.614
-6.44%
$ 54.56 million $ 1.5 million
Dec 28, 2021 $ 0.656
-11.26%
$ 58.32 million $ 4.36 million