GLINT Historical USD Price
Daily close · May 15, 2024 → May 14, 2025Daily price history
Apr 15, 2025 → May 14, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-14 | $0.0000991 | $0.0000991 | $0.0000991 | $0.0000991 | $5.34 |
| 2025-05-13 | $0.0000991 | $0.0000991 | $0.0000991 | $0.0000991 | $5.34 |
| 2025-05-12 | $0.0000991 | $0.0000991 | $0.0000991 | $0.0000991 | $5.34 |
| 2025-05-11 | $0.0000991 | $0.0000991 | $0.0000991 | $0.0000991 | $5.34 |
| 2025-05-10 | $0.0000991 | $0.0000991 | $0.0000991 | $0.0000991 | $5.34 |
| 2025-05-09 | $0.0000991 | $0.0000991 | $0.0000991 | $0.0000991 | $5.34 |
| 2025-05-08 | $0.0000991 | $0.0000991 | $0.0000991 | $0.0000991 | $5.34 |
| 2025-05-07 | $0.0000991 | $0.0000991 | $0.0000991 | $0.0000991 | $5.34 |
| 2025-05-06 | $0.0000976 | $0.0000991 | $0.0000971 | $0.0000991 | $6.37 |
| 2025-05-05 | $0.0001012 | $0.0001012 | $0.0000968 | $0.0000976 | $136.42 |
| 2025-05-04 | $0.0001008 | $0.0001146 | $0.0001004 | $0.0001012 | $888.86 |
| 2025-05-03 | $0.000114 | $0.0001187 | $0.0001004 | $0.0001008 | $840.28 |
| 2025-05-02 | $0.000103 | $0.0001302 | $0.0000997 | $0.000114 | $342.90 |
| 2025-05-01 | $0.0000996 | $0.0001036 | $0.0000996 | $0.0001036 | $265.32 |
| 2025-04-30 | $0.0001012 | $0.0001324 | $0.000097 | $0.0000996 | $653.87 |
| 2025-04-29 | $0.0001005 | $0.0001012 | $0.0000989 | $0.0001012 | $19.21 |
| 2025-04-28 | $0.0001015 | $0.000126 | $0.0001005 | $0.0001005 | $2,055.19 |
| 2025-04-27 | $0.000103 | $0.0001048 | $0.0001005 | $0.0001015 | $223.26 |
| 2025-04-26 | $0.00011 | $0.00011 | $0.0001009 | $0.000103 | $260.77 |
| 2025-04-25 | $0.000103 | $0.00011 | $0.000103 | $0.00011 | $25.83 |
| 2025-04-24 | $0.0001009 | $0.0001105 | $0.0001009 | $0.000103 | $182.87 |
| 2025-04-23 | $0.0000991 | $0.0001079 | $0.0000976 | $0.0001009 | $336.50 |
| 2025-04-22 | $0.0000996 | $0.0001016 | $0.0000935 | $0.0000991 | $179.92 |
| 2025-04-21 | $0.0000944 | $0.0001034 | $0.0000942 | $0.0000996 | $187.35 |
| 2025-04-20 | $0.0000922 | $0.0000962 | $0.0000903 | $0.0000944 | $539.94 |
| 2025-04-19 | $0.00008976 | $0.0001134 | $0.0000893 | $0.0000922 | $440.66 |
| 2025-04-18 | $0.00008663 | $0.00009313 | $0.00008663 | $0.00008976 | $252.79 |
| 2025-04-17 | $0.0000835 | $0.0000864 | $0.0000821 | $0.0000832 | $443.62 |
| 2025-04-16 | $0.000088 | $0.0000959 | $0.0000829 | $0.0000835 | $400.37 |
| 2025-04-15 | $0.0000925 | $0.0000961 | $0.0000832 | $0.000088 | $809.76 |