CurrencyBeacon logo}}

Crypto Rate Dashboard

Glitch Protocol Price Chart

GLCH/USD
$0.002112
-2.02%

GLCH Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-04-11 $0.10022588 $0.11584872 $0.09990923 $0.11504224 $501,094.32
2023-04-10 $0.10167236 $0.10478981 $0.09629687 $0.10049592 $236,897.41
2023-04-09 $0.0991327 $0.1030009 $0.09220876 $0.1016745 $298,516.26
2023-04-08 $0.09000833 $0.10015055 $0.08917115 $0.09912365 $317,790.34
2023-04-07 $0.08817242 $0.09134403 $0.08642857 $0.09002573 $149,848.02
2023-04-06 $0.09074755 $0.0916528 $0.08553067 $0.08800073 $35,385.91
2023-04-05 $0.08633153 $0.09305871 $0.08619277 $0.09077049 $54,529.46
2023-04-04 $0.08320364 $0.09331801 $0.08277301 $0.08632954 $65,700.99
2023-04-03 $0.07777697 $0.08372308 $0.07476924 $0.08317819 $62,307.38
2023-04-02 $0.07882407 $0.08155 $0.0748933 $0.07780034 $62,885.31
2023-04-01 $0.08338937 $0.08366847 $0.07828125 $0.07882045 $22,733.33
2023-03-31 $0.0775252 $0.08345163 $0.07509503 $0.0834097 $112,822.13
2023-03-30 $0.06748873 $0.08534706 $0.0671655 $0.07751938 $111,515.76
2023-03-29 $0.06648811 $0.06854318 $0.06626382 $0.06751732 $6,218.41
2023-03-28 $0.06281137 $0.06782467 $0.06161829 $0.06649191 $23,190.99
2023-03-27 $0.06594559 $0.06608309 $0.06122929 $0.06281623 $24,394.04
2023-03-26 $0.06152557 $0.066807 $0.0610867 $0.06594542 $27,780.73
2023-03-25 $0.06873147 $0.06989182 $0.05918085 $0.06152487 $104,106.57
2023-03-24 $0.06855905 $0.06901764 $0.06752371 $0.06873094 $7,685.57
2023-03-23 $0.06834997 $0.07048011 $0.06755802 $0.06859565 $12,054.62
2023-03-22 $0.07076711 $0.07083494 $0.06724787 $0.06836225 $7,141.44
2023-03-21 $0.07299748 $0.07388248 $0.06716873 $0.07079051 $90,171.83
2023-03-20 $0.07284582 $0.07436949 $0.06901875 $0.07290314 $32,048.29
2023-03-19 $0.06616037 $0.07569729 $0.06515344 $0.0728122 $38,308.14
2023-03-18 $0.065832 $0.06851 $0.06555084 $0.06613733 $26,168.70
2023-03-17 $0.05963178 $0.06595853 $0.05898388 $0.06568004 $22,711.98
2023-03-16 $0.06249692 $0.06254732 $0.05961395 $0.05961577 $11,805.27
2023-03-15 $0.06515384 $0.0661811 $0.06203802 $0.06244959 $9,639.91
2023-03-14 $0.06492036 $0.06864347 $0.0630453 $0.0651621 $18,578.97
2023-03-13 $0.0603557 $0.06899616 $0.06024633 $0.06482873 $64,139.95