GLIDR Historical USD Price
Daily close · Jul 30, 2025 → Jul 29, 2026Daily price history
Jun 30, 2026 → Jul 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-29 | $1.01 | $1.04 | $1.01 | $1.01 | $49,320.13 |
| 2026-07-28 | $1.01 | $1.01 | $0.99998 | $1.01 | $49,519.24 |
| 2026-07-27 | $1.05 | $1.06 | $1.01 | $1.01 | $48,334.35 |
| 2026-07-26 | $1.04 | $1.05 | $1.04 | $1.05 | $50,517.62 |
| 2026-07-25 | $1.04 | $1.04 | $1.03 | $1.04 | $50,474.58 |
| 2026-07-24 | $1.04 | $1.05 | $1.03 | $1.04 | $49,963.65 |
| 2026-07-23 | $1.05 | $1.05 | $1.04 | $1.04 | $49,841.86 |
| 2026-07-22 | $1.05 | $1.06 | $1.05 | $1.05 | $49,637.57 |
| 2026-07-21 | $1.03 | $1.05 | $1.03 | $1.05 | $49,914.21 |
| 2026-07-20 | $1.03 | $1.04 | $1.01 | $1.03 | $49,776.02 |
| 2026-07-19 | $1.02 | $1.03 | $1.01 | $1.02 | $49,590.76 |
| 2026-07-18 | $1.02 | $1.02 | $0.998595 | $1.02 | $49,617.37 |
| 2026-07-17 | $1.02 | $1.03 | $1.01 | $1.02 | $50,407.05 |
| 2026-07-16 | $1.03 | $1.03 | $1.02 | $1.02 | $49,671.54 |
| 2026-07-15 | $0.99571 | $1.04 | $0.991485 | $1.03 | $49,718.57 |
| 2026-07-14 | $1.01 | $1.03 | $0.99173 | $0.99571 | $49,052.21 |
| 2026-07-13 | $1.02 | $1.02 | $1.01 | $1.01 | $50,252.10 |
| 2026-07-12 | $1.02 | $1.02 | $1.02 | $1.02 | $49,848.84 |
| 2026-07-11 | $1.02 | $1.03 | $1.02 | $1.02 | $49,724.73 |
| 2026-07-10 | $0.997405 | $1.03 | $0.99555 | $1.02 | $50,024.24 |
| 2026-07-09 | $0.99568 | $1.01 | $0.97505 | $0.99787 | $49,765.86 |
| 2026-07-08 | $1.00 | $1.01 | $0.98992 | $0.995385 | $49,789.66 |
| 2026-07-07 | $1.01 | $1.01 | $1.00 | $1.00 | $49,355.00 |
| 2026-07-06 | $0.985905 | $1.02 | $0.977115 | $1.01 | $49,999.28 |
| 2026-07-05 | $0.997685 | $1.00 | $0.976795 | $0.985735 | $48,999.19 |
| 2026-07-04 | $0.98424 | $1.00 | $0.98037 | $0.998325 | $49,669.74 |
| 2026-07-03 | $0.974365 | $0.98634 | $0.972105 | $0.98421 | $49,587.80 |
| 2026-07-02 | $0.94892 | $0.97735 | $0.94622 | $0.974535 | $49,858.46 |
| 2026-07-01 | $0.9212 | $0.97119 | $0.914875 | $0.949705 | $49,920.86 |
| 2026-06-30 | $0.933885 | $0.933885 | $0.91808 | $0.9212 | $48,639.36 |