GLINK Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.00770825 | $0.0093402 | $0.00690299 | $0.00755571 | $331.02 |
| 2023-04-10 | $0.00594958 | $0.00878145 | $0.00567989 | $0.00770714 | $1,517.28 |
| 2023-04-09 | $0.00586748 | $0.00679804 | $0.00584641 | $0.00594964 | $210.95 |
| 2023-04-08 | $0.00613988 | $0.00618915 | $0.00585729 | $0.00586702 | $5.09 |
| 2023-04-07 | $0.00560756 | $0.00615353 | $0.00556767 | $0.00614304 | $156.46 |
| 2023-04-06 | $0.00507066 | $0.00615277 | $0.00500527 | $0.00560584 | $225.52 |
| 2023-04-05 | $0.00506973 | $0.00516198 | $0.00475515 | $0.00507156 | $38.81 |
| 2023-04-04 | $0.00500501 | $0.0051083 | $0.00498697 | $0.00506883 | $25.23 |
| 2023-04-03 | $0.00507021 | $0.00534486 | $0.00470863 | $0.00500331 | $483.52 |
| 2023-04-02 | $0.00512053 | $0.00540746 | $0.00476484 | $0.00507312 | $405.24 |
| 2023-04-01 | $0.00597008 | $0.00598133 | $0.00511189 | $0.00512098 | $157.18 |
| 2023-03-31 | $0.00559835 | $0.00600336 | $0.00552304 | $0.005982 | $397.54 |
| 2023-03-30 | $0.00537829 | $0.00562486 | $0.00530395 | $0.00560457 | $100.97 |
| 2023-03-29 | $0.005181 | $0.00542334 | $0.00517966 | $0.00538809 | $46.58 |
| 2023-03-28 | $0.00542683 | $0.0054305 | $0.00507256 | $0.00518019 | $534.48 |
| 2023-03-27 | $0.00531647 | $0.00559126 | $0.0051281 | $0.00542739 | $845.43 |
| 2023-03-26 | $0.00549352 | $0.00562249 | $0.00526742 | $0.00531615 | $19.07 |
| 2023-03-25 | $0.00521431 | $0.00582443 | $0.00520035 | $0.00549328 | $96.73 |
| 2023-03-24 | $0.00537712 | $0.00586669 | $0.00514839 | $0.00521364 | $368.43 |
| 2023-03-23 | $0.00545159 | $0.00570246 | $0.00529588 | $0.00538018 | $134.63 |
| 2023-03-22 | $0.0053426 | $0.00562894 | $0.00509901 | $0.00545263 | $158.62 |
| 2023-03-21 | $0.00499303 | $0.00539074 | $0.00498877 | $0.00534302 | $143.34 |
| 2023-03-20 | $0.00531872 | $0.00532651 | $0.00496068 | $0.0049901 | $115.75 |
| 2023-03-19 | $0.00538132 | $0.00552497 | $0.00523672 | $0.00531746 | $239.38 |
| 2023-03-18 | $0.00544331 | $0.00551282 | $0.00537639 | $0.00538024 | $19.76 |
| 2023-03-17 | $0.00499318 | $0.00560168 | $0.00466228 | $0.00543226 | $627.63 |
| 2023-03-16 | $0.00485711 | $0.00500267 | $0.00458996 | $0.00499311 | $827.28 |
| 2023-03-15 | $0.00493262 | $0.00512013 | $0.00480814 | $0.00485644 | $60.58 |
| 2023-03-14 | $0.00505516 | $0.00546278 | $0.00483996 | $0.00493277 | $101.40 |
| 2023-03-13 | $0.00439736 | $0.0051076 | $0.00438973 | $0.00504767 | $476.24 |