GLCH 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 | $0.10022588 | $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 |