GLFT Historical USD Price
Daily close · Jun 20, 2023 → Jun 21, 2024Daily price history
May 23, 2024 → Jun 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-21 | $0.00000591 | $0.00000606 | $0.0000056 | $0.00000568 | $31,732.20 |
| 2024-06-20 | $0.00000621 | $0.00000632 | $0.00000545 | $0.00000606 | $48,616.53 |
| 2024-06-19 | $0.00000626 | $0.00000634 | $0.00000616 | $0.00000627 | $74,762.73 |
| 2024-06-18 | $0.00000656 | $0.00000663 | $0.00000604 | $0.00000626 | $15,058.66 |
| 2024-06-17 | $0.00000587 | $0.00000664 | $0.00000585 | $0.00000654 | $72,051.24 |
| 2024-06-16 | $0.0000059 | $0.00000596 | $0.00000585 | $0.00000587 | $73,798.77 |
| 2024-06-15 | $0.00000578 | $0.00000609 | $0.00000576 | $0.00000589 | $75,629.44 |
| 2024-06-14 | $0.00000632 | $0.00000633 | $0.00000558 | $0.00000578 | $70,604.04 |
| 2024-06-13 | $0.00000578 | $0.00000723 | $0.00000578 | $0.00000632 | $47,167.52 |
| 2024-06-12 | $0.00000604 | $0.00000608 | $0.00000565 | $0.00000578 | $47,235.23 |
| 2024-06-11 | $0.00000651 | $0.00000672 | $0.00000589 | $0.00000603 | $44,686.76 |
| 2024-06-10 | $0.00000627 | $0.00000672 | $0.00000627 | $0.00000649 | $54,821.13 |
| 2024-06-09 | $0.00000655 | $0.00000657 | $0.00000576 | $0.00000629 | $53,601.85 |
| 2024-06-08 | $0.00000642 | $0.00000685 | $0.00000593 | $0.00000656 | $54,667.80 |
| 2024-06-07 | $0.00000659 | $0.00000675 | $0.00000636 | $0.0000064 | $53,702.08 |
| 2024-06-06 | $0.00000669 | $0.00000705 | $0.00000657 | $0.00000663 | $44,200.86 |
| 2024-06-05 | $0.00000703 | $0.00000705 | $0.00000662 | $0.00000677 | $22,868.67 |
| 2024-06-04 | $0.00000717 | $0.00000723 | $0.00000691 | $0.00000702 | $180,574.41 |
| 2024-06-03 | $0.00000698 | $0.0000074 | $0.00000661 | $0.00000712 | $183,803.78 |
| 2024-06-02 | $0.00000742 | $0.00000764 | $0.00000644 | $0.00000698 | $138,311.39 |
| 2024-06-01 | $0.00000752 | $0.00000784 | $0.00000717 | $0.00000748 | $168,396.70 |
| 2024-05-31 | $0.00000809 | $0.00000811 | $0.00000728 | $0.00000759 | $169,985.64 |
| 2024-05-30 | $0.000009 | $0.00000905 | $0.00000792 | $0.00000808 | $174,017.08 |
| 2024-05-29 | $0.00000985 | $0.00000988 | $0.00000794 | $0.00000905 | $177,927.15 |
| 2024-05-28 | $0.00001065 | $0.00001173 | $0.00000956 | $0.00000981 | $204,856.45 |
| 2024-05-27 | $0.00000992 | $0.00001145 | $0.00000991 | $0.00001033 | $229,990.37 |
| 2024-05-26 | $0.00000912 | $0.00001078 | $0.00000902 | $0.00000993 | $213,004.31 |
| 2024-05-25 | $0.00000957 | $0.00001034 | $0.00000891 | $0.00000914 | $187,022.43 |
| 2024-05-24 | $0.00000938 | $0.00001085 | $0.00000871 | $0.00000964 | $234,478.78 |
| 2024-05-23 | $0.00000965 | $0.00001 | $0.00000937 | $0.00000944 | $171,466.69 |