GLINT Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-19 | $0.000177 | $0.0001876 | $0.0001753 | $0.0001756 | $37,886.07 |
| 2025-02-18 | $0.0001863 | $0.0001907 | $0.0001768 | $0.0001768 | $56,654.06 |
| 2025-02-17 | $0.0002008 | $0.0002019 | $0.0001774 | $0.0001865 | $57,661.87 |
| 2025-02-16 | $0.0002069 | $0.0002104 | $0.0001923 | $0.0002003 | $58,657.03 |
| 2025-02-15 | $0.0002131 | $0.0002161 | $0.000202 | $0.000207 | $33,883.58 |
| 2025-02-14 | $0.0002091 | $0.0002177 | $0.0002057 | $0.0002131 | $36,606.13 |
| 2025-02-13 | $0.0002249 | $0.0002249 | $0.0002089 | $0.0002089 | $15,589.22 |
| 2025-02-12 | $0.0002102 | $0.0002328 | $0.0002015 | $0.0002249 | $12,570.91 |
| 2025-02-11 | $0.0002199 | $0.0002297 | $0.000192 | $0.0002162 | $51,930.78 |
| 2025-02-10 | $0.0002299 | $0.000255 | $0.0001999 | $0.0002198 | $12,465.12 |
| 2025-02-09 | $0.0002016 | $0.00024 | $0.0002016 | $0.0002319 | $2,253.17 |
| 2025-02-08 | $0.000185 | $0.0002047 | $0.0001775 | $0.0002016 | $14,982.86 |
| 2025-02-07 | $0.0001809 | $0.0001871 | $0.00018 | $0.0001855 | $51,526.01 |
| 2025-02-06 | $0.0001911 | $0.0001974 | $0.00019 | $0.0001908 | $44,950.34 |
| 2025-02-05 | $0.0002038 | $0.0002041 | $0.0001806 | $0.000191 | $49,944.58 |
| 2025-02-04 | $0.0002027 | $0.0002083 | $0.0001825 | $0.0002024 | $40,379.26 |
| 2025-02-03 | $0.00021 | $0.0002143 | $0.0001751 | $0.0002021 | $61,631.05 |
| 2025-02-02 | $0.000243 | $0.0002438 | $0.0002098 | $0.0002098 | $53,177.82 |
| 2025-02-01 | $0.0002618 | $0.0002927 | $0.0002419 | $0.000243 | $56,502.16 |
| 2025-01-31 | $0.0002341 | $0.0002634 | $0.0002334 | $0.0002626 | $37,114.34 |
| 2025-01-30 | $0.0002534 | $0.0002534 | $0.0002309 | $0.0002343 | $45,991.36 |
| 2025-01-29 | $0.0002442 | $0.0002784 | $0.0002256 | $0.0002537 | $38,005.06 |
| 2025-01-28 | $0.0002475 | $0.0002915 | $0.0002296 | $0.0002439 | $30,188.04 |
| 2025-01-27 | $0.00027 | $0.0002901 | $0.0002341 | $0.0002483 | $8,221.14 |
| 2025-01-26 | $0.0002727 | $0.0002728 | $0.0002598 | $0.00027 | $5,547.51 |
| 2025-01-25 | $0.00026 | $0.0002734 | $0.000249 | $0.0002727 | $5,177.61 |
| 2025-01-24 | $0.0002631 | $0.0002663 | $0.000256 | $0.0002657 | $7,971.50 |
| 2025-01-23 | $0.0002783 | $0.0002783 | $0.0002573 | $0.0002633 | $37,414.52 |
| 2025-01-22 | $0.0002779 | $0.000279 | $0.000274 | $0.000278 | $19,465.30 |
| 2025-01-21 | $0.0002682 | $0.000292 | $0.0002535 | $0.0002779 | $6,378.65 |