GLIDR Historical USD Price
Daily close · Sep 25, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.06757 | $0.068115 | $0.066615 | $0.067135 | $32,230.70 |
| 2026-09-23 | $0.06899 | $0.07159 | $0.06749 | $0.06757 | $40,162.72 |
| 2026-09-22 | $0.06918 | $0.069315 | $0.068125 | $0.06894 | $57,736.85 |
| 2026-09-21 | $0.06513 | $0.069845 | $0.06501 | $0.06923 | $59,305.36 |
| 2026-09-20 | $0.066115 | $0.985 | $0.06399 | $0.985 | $1.09M |
| 2026-09-19 | $0.06676 | $0.07955 | $0.063675 | $0.06818 | $75,724.48 |
| 2026-09-18 | $0.06148 | $0.075245 | $0.06097 | $0.06996 | $82,893.73 |
| 2026-09-17 | $0.061 | $0.070945 | $0.06024 | $0.06142 | $33,269.58 |
| 2026-09-16 | $0.06065 | $0.061935 | $0.05949 | $0.061 | $33,718.01 |
| 2026-09-15 | $0.06996 | $0.07002 | $0.05975 | $0.06071 | $32,466.51 |
| 2026-09-14 | $0.07675 | $0.07817 | $0.06809 | $0.06999 | $33,024.12 |
| 2026-09-13 | $0.07708 | $0.07906 | $0.07632 | $0.07697 | $33,474.68 |
| 2026-09-12 | $0.0775 | $0.07972 | $0.07696 | $0.07708 | $33,394.64 |
| 2026-09-11 | $0.09245 | $0.092845 | $0.07602 | $0.07745 | $32,928.76 |
| 2026-09-10 | $0.10154 | $0.10154 | $0.08913 | $0.0925 | $32,221.61 |
| 2026-09-09 | $0.109715 | $0.11119 | $0.10006 | $0.10154 | $18,558.68 |
| 2026-09-08 | $0.11214 | $0.11231 | $0.10762 | $0.10994 | $33,564.00 |
| 2026-09-07 | $0.11196 | $0.119475 | $0.110515 | $0.11214 | $33,709.01 |
| 2026-09-06 | $0.12708 | $0.135195 | $0.110115 | $0.1119 | $31,327.70 |
| 2026-09-05 | $0.12737 | $0.13327 | $0.11695 | $0.13029 | $34,387.97 |
| 2026-09-04 | $0.14487 | $0.14521 | $0.12596 | $0.12737 | $32,917.09 |
| 2026-09-03 | $0.13843 | $0.147745 | $0.136325 | $0.14482 | $34,380.33 |
| 2026-09-02 | $0.195155 | $0.199945 | $0.13452 | $0.13629 | $31,754.07 |
| 2026-09-01 | $0.23566 | $0.297755 | $0.15536 | $0.195465 | $30,144.48 |
| 2026-08-31 | $0.2324 | $0.238115 | $0.22997 | $0.2351 | $33,571.12 |
| 2026-08-30 | $0.23484 | $0.260055 | $0.23099 | $0.23218 | $33,099.94 |
| 2026-08-29 | $0.28026 | $0.28026 | $0.22987 | $0.23484 | $33,298.41 |
| 2026-08-28 | $0.32023 | $0.32581 | $0.269485 | $0.27964 | $32,615.29 |
| 2026-08-27 | $0.3158 | $0.36766 | $0.31028 | $0.32009 | $33,565.02 |
| 2026-08-26 | $0.322305 | $0.34843 | $0.30767 | $0.31557 | $33,591.45 |