GLO Historical USD Price
Daily close · Feb 3, 2022 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-07 | $0.0003101 | $0.0003401 | $0.0003025 | $0.0003026 | $65.56 |
| 2023-02-06 | $0.0003323 | $0.0003406 | $0.0003101 | $0.0003101 | $120.07 |
| 2023-02-05 | $0.0003541 | $0.0003575 | $0.0002957 | $0.0003323 | $719.14 |
| 2023-02-04 | $0.0003458 | $0.0003575 | $0.0003203 | $0.0003541 | $756.36 |
| 2023-02-03 | $0.00034 | $0.000357 | $0.0003178 | $0.0003458 | $186.29 |
| 2023-02-02 | $0.0003236 | $0.00034 | $0.0003236 | $0.00034 | $1,044.81 |
| 2023-02-01 | $0.000306 | $0.0003349 | $0.000306 | $0.0003236 | $737.02 |
| 2023-01-31 | $0.000335 | $0.000335 | $0.0003052 | $0.000306 | $332.57 |
| 2023-01-30 | $0.000335 | $0.000335 | $0.0003001 | $0.000335 | $602.71 |
| 2023-01-29 | $0.0003286 | $0.0003355 | $0.0003 | $0.000335 | $806.94 |
| 2023-01-28 | $0.0003 | $0.0003364 | $0.0003 | $0.0003286 | $1,711.67 |
| 2023-01-27 | $0.0002537 | $0.0003 | $0.0002537 | $0.0003 | $392.97 |
| 2023-01-26 | $0.0002483 | $0.0002875 | $0.0002473 | $0.0002537 | $629.81 |
| 2023-01-25 | $0.0002472 | $0.0002484 | $0.0002472 | $0.0002483 | $52.23 |
| 2023-01-24 | $0.0002581 | $0.0002684 | $0.0002472 | $0.0002472 | $488.31 |
| 2023-01-23 | $0.0002559 | $0.0002678 | $0.0002559 | $0.0002581 | $60.60 |
| 2023-01-22 | $0.0002618 | $0.0002673 | $0.0002529 | $0.0002559 | $180.50 |
| 2023-01-21 | $0.0002493 | $0.000296 | $0.0002493 | $0.0002615 | $773.87 |
| 2023-01-20 | $0.0002472 | $0.0002887 | $0.0002472 | $0.0002493 | $686.69 |
| 2023-01-19 | $0.0002726 | $0.0002726 | $0.0002472 | $0.0002472 | $155.23 |
| 2023-01-18 | $0.0002488 | $0.0002812 | $0.0002458 | $0.0002726 | $997.18 |
| 2023-01-17 | $0.0002422 | $0.0003125 | $0.000236 | $0.0002488 | $5,306.33 |
| 2023-01-16 | $0.0002367 | $0.0002515 | $0.0002367 | $0.0002422 | $496.09 |
| 2023-01-15 | $0.0002508 | $0.0002693 | $0.0002344 | $0.0002367 | $453.04 |
| 2023-01-14 | $0.000241 | $0.0002999 | $0.0002329 | $0.0002508 | $898.93 |
| 2023-01-13 | $0.0002698 | $0.0002698 | $0.0002324 | $0.000241 | $1,205.10 |
| 2023-01-12 | $0.0002496 | $0.0003888 | $0.0002318 | $0.0002698 | $12,472.93 |
| 2023-01-11 | $0.0002271 | $0.0002495 | $0.0002111 | $0.0002489 | $504.92 |
| 2023-01-10 | $0.0002268 | $0.0002271 | $0.0002106 | $0.0002271 | $129.88 |
| 2023-01-09 | $0.0002182 | $0.0002268 | $0.0002102 | $0.0002268 | $378.71 |