CurrencyBeacon logo}}

Crypto Rate Dashboard

GraphLinq Protocol Price Chart

GLQ/USD
$0.004335
3.13%

GLQ Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-07-23 $0.00175096 $0.00187652 $0.00168157 $0.00181061 $276,012.23
2022-07-22 $0.00186596 $0.00195025 $0.0017392 $0.00174043 $176,702.16
2022-07-21 $0.001955 $0.00201168 $0.00182767 $0.00188111 $219,682.06
2022-07-20 $0.00206484 $0.0022758 $0.00194307 $0.00194307 $277,290.70
2022-07-19 $0.00206513 $0.00214608 $0.0020182 $0.0020687 $212,028.00
2022-07-18 $0.00181115 $0.00221039 $0.0018036 $0.00208445 $316,827.12
2022-07-17 $0.00193433 $0.00194505 $0.0018113 $0.0018113 $197,695.06
2022-07-16 $0.00181716 $0.00196738 $0.0017871 $0.00192964 $203,548.90
2022-07-15 $0.00168429 $0.00197098 $0.00167032 $0.00181951 $248,133.64
2022-07-14 $0.00160812 $0.00172556 $0.00155032 $0.00172556 $193,104.45
2022-07-13 $0.00143249 $0.00164881 $0.00143249 $0.00160814 $275,629.18
2022-07-12 $0.0014821 $0.00151856 $0.00142563 $0.00143156 $186,251.02
2022-07-11 $0.0015982 $0.00161237 $0.00148363 $0.00149292 $175,797.40
2022-07-10 $0.00162944 $0.00183217 $0.00155915 $0.00160485 $439,594.63
2022-07-09 $0.00166677 $0.00168192 $0.00159478 $0.00163194 $147,154.33
2022-07-08 $0.00161743 $0.00177839 $0.00160273 $0.00167894 $189,073.91
2022-07-07 $0.00165259 $0.00171064 $0.001582 $0.00161844 $198,149.49
2022-07-06 $0.00148796 $0.00206447 $0.00148207 $0.00165315 $681,112.71
2022-07-05 $0.00150677 $0.00154658 $0.00146718 $0.00149689 $142,489.95
2022-07-04 $0.00143893 $0.00152269 $0.00142122 $0.00149352 $127,489.82
2022-07-03 $0.0014499 $0.0014541 $0.00139355 $0.00143943 $108,977.10
2022-07-02 $0.00141363 $0.00145756 $0.00137116 $0.00145043 $212,291.59
2022-07-01 $0.0014353 $0.00149164 $0.00141087 $0.00141087 $484,384.89
2022-06-30 $0.00149321 $0.00152191 $0.0014292 $0.0014292 $526,335.39
2022-06-29 $0.00158119 $0.00174474 $0.00147889 $0.00149493 $881,229.42
2022-06-28 $0.00158559 $0.00160626 $0.00152498 $0.00153549 $787,393.73
2022-06-27 $0.00156182 $0.00196408 $0.00155456 $0.00158914 $770,968.27
2022-06-26 $0.00152463 $0.00161415 $0.00151703 $0.00156089 $553,387.87
2022-06-25 $0.00154894 $0.00156143 $0.00145151 $0.00152406 $265,823.15
2022-06-24 $0.00131364 $0.00168993 $0.00131188 $0.00154438 $302,414.34