CurrencyBeacon logo}}

Crypto Rate Dashboard

BeamSwap Price Chart

GLINT/USD
$0.000099
0.00%

GLINT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-02-19 $0.000177 $0.0001876 $0.0001753 $0.0001756 $37,886.07
2025-02-18 $0.0001863 $0.0001907 $0.0001768 $0.0001768 $56,654.06
2025-02-17 $0.0002008 $0.0002019 $0.0001774 $0.0001865 $57,661.87
2025-02-16 $0.0002069 $0.0002104 $0.0001923 $0.0002003 $58,657.03
2025-02-15 $0.0002131 $0.0002161 $0.000202 $0.000207 $33,883.58
2025-02-14 $0.0002091 $0.0002177 $0.0002057 $0.0002131 $36,606.13
2025-02-13 $0.0002249 $0.0002249 $0.0002089 $0.0002089 $15,589.22
2025-02-12 $0.0002102 $0.0002328 $0.0002015 $0.0002249 $12,570.91
2025-02-11 $0.0002199 $0.0002297 $0.000192 $0.0002162 $51,930.78
2025-02-10 $0.0002299 $0.000255 $0.0001999 $0.0002198 $12,465.12
2025-02-09 $0.0002016 $0.00024 $0.0002016 $0.0002319 $2,253.17
2025-02-08 $0.000185 $0.0002047 $0.0001775 $0.0002016 $14,982.86
2025-02-07 $0.0001809 $0.0001871 $0.00018 $0.0001855 $51,526.01
2025-02-06 $0.0001911 $0.0001974 $0.00019 $0.0001908 $44,950.34
2025-02-05 $0.0002038 $0.0002041 $0.0001806 $0.000191 $49,944.58
2025-02-04 $0.0002027 $0.0002083 $0.0001825 $0.0002024 $40,379.26
2025-02-03 $0.00021 $0.0002143 $0.0001751 $0.0002021 $61,631.05
2025-02-02 $0.000243 $0.0002438 $0.0002098 $0.0002098 $53,177.82
2025-02-01 $0.0002618 $0.0002927 $0.0002419 $0.000243 $56,502.16
2025-01-31 $0.0002341 $0.0002634 $0.0002334 $0.0002626 $37,114.34
2025-01-30 $0.0002534 $0.0002534 $0.0002309 $0.0002343 $45,991.36
2025-01-29 $0.0002442 $0.0002784 $0.0002256 $0.0002537 $38,005.06
2025-01-28 $0.0002475 $0.0002915 $0.0002296 $0.0002439 $30,188.04
2025-01-27 $0.00027 $0.0002901 $0.0002341 $0.0002483 $8,221.14
2025-01-26 $0.0002727 $0.0002728 $0.0002598 $0.00027 $5,547.51
2025-01-25 $0.00026 $0.0002734 $0.000249 $0.0002727 $5,177.61
2025-01-24 $0.0002631 $0.0002663 $0.000256 $0.0002657 $7,971.50
2025-01-23 $0.0002783 $0.0002783 $0.0002573 $0.0002633 $37,414.52
2025-01-22 $0.0002779 $0.000279 $0.000274 $0.000278 $19,465.30
2025-01-21 $0.0002682 $0.000292 $0.0002535 $0.0002779 $6,378.65