GLIDR Historical USD Price
Daily close · Nov 10, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.02238 | $0.02266 | $0.02214 | $0.0226 | $80,606.27 |
| 2026-11-08 | $0.02275 | $0.02286 | $0.022275 | $0.02241 | $78,894.07 |
| 2026-11-07 | $0.02277 | $0.02286 | $0.022685 | $0.02277 | $80,016.74 |
| 2026-11-06 | $0.022875 | $0.02291 | $0.022505 | $0.02278 | $80,065.98 |
| 2026-11-05 | $0.02418 | $0.02426 | $0.022615 | $0.02279 | $77,352.87 |
| 2026-11-04 | $0.030695 | $0.030695 | $0.02341 | $0.02416 | $81,142.58 |
| 2026-11-03 | $0.03071 | $0.03092 | $0.030645 | $0.030695 | $12,889.67 |
| 2026-11-02 | $0.03138 | $0.031495 | $0.03069 | $0.03073 | $79,409.49 |
| 2026-11-01 | $0.03121 | $0.03134 | $0.03107 | $0.03134 | $80,870.98 |
| 2026-10-31 | $0.030935 | $0.031105 | $0.030865 | $0.03103 | $80,537.53 |
| 2026-10-30 | $0.031205 | $0.031495 | $0.03058 | $0.03094 | $80,323.42 |
| 2026-10-29 | $0.03252 | $0.03275 | $0.031245 | $0.031245 | $78,221.64 |
| 2026-10-28 | $0.03234 | $0.032575 | $0.032255 | $0.032505 | $84,663.60 |
| 2026-10-27 | $0.032075 | $0.03248 | $0.03181 | $0.03237 | $370,433.57 |
| 2026-10-26 | $0.03202 | $0.0323 | $0.031785 | $0.032045 | $368,015.75 |
| 2026-10-25 | $0.032325 | $0.03241 | $0.031965 | $0.03204 | $406,871.53 |
| 2026-10-24 | $0.03246 | $0.03246 | $0.031715 | $0.03237 | $690,277.79 |
| 2026-10-23 | $0.03312 | $0.03316 | $0.03225 | $0.03248 | $697,245.30 |
| 2026-10-22 | $0.033705 | $0.03372 | $0.033065 | $0.033135 | $952,597.63 |
| 2026-10-21 | $0.0332 | $0.03328 | $0.03231 | $0.032575 | $921,738.71 |
| 2026-10-20 | $0.032745 | $0.033305 | $0.032505 | $0.03322 | $976,845.46 |
| 2026-10-19 | $0.03283 | $0.03323 | $0.032725 | $0.03279 | $964,915.17 |
| 2026-10-18 | $0.032565 | $0.0329 | $0.03233 | $0.03282 | $975,042.07 |
| 2026-10-17 | $0.03264 | $0.0327 | $0.0324 | $0.03259 | $974,693.57 |
| 2026-10-16 | $0.03603 | $0.036145 | $0.03235 | $0.03265 | $964,088.05 |
| 2026-10-15 | $0.03593 | $0.036085 | $0.035575 | $0.03602 | $1.04M |
| 2026-10-14 | $0.031645 | $0.03633 | $0.031645 | $0.03589 | $1.02M |
| 2026-10-13 | $0.03133 | $0.031815 | $0.03125 | $0.031625 | $893,803.02 |
| 2026-10-12 | $0.033765 | $0.033865 | $0.03136 | $0.03137 | $857,084.84 |
| 2026-10-11 | $0.033615 | $0.033835 | $0.03358 | $0.03377 | $667,027.68 |