Graphlinq Protocol Historical Data

GLQ Page 11
Download
Date Close Price change Market cap Trading volume
Jan 31, 2025 $ 0.0474
-6.20%
$ 16.11 million $ 489,471
Jan 30, 2025 $ 0.0505
+11.25%
$ 17.18 million $ 627,484
Jan 29, 2025 $ 0.0454
+4.63%
$ 15.44 million $ 469,231
Jan 28, 2025 $ 0.0435
-6.94%
$ 14.81 million $ 540,409
Jan 27, 2025 $ 0.0468
-10.85%
$ 15.91 million $ 1.22 million
Jan 26, 2025 $ 0.0525
+2.74%
$ 17.85 million $ 1 million
Jan 25, 2025 $ 0.0511
+0.71%
$ 17.37 million $ 1.15 million
Jan 24, 2025 $ 0.0507
+6.19%
$ 17.25 million $ 864,717
Jan 23, 2025 $ 0.0478
-2.16%
$ 16.24 million $ 724,220
Jan 22, 2025 $ 0.0488
-5.08%
$ 16.61 million $ 878,293
Jan 21, 2025 $ 0.0515
+12.49%
$ 17.5 million $ 1.67 million
Jan 20, 2025 $ 0.0458
-2.09%
$ 15.56 million $ 1.43 million
Jan 19, 2025 $ 0.0467
-5.68%
$ 15.89 million $ 1.97 million
Jan 18, 2025 $ 0.0496
-13.46%
$ 16.87 million $ 1.84 million
Jan 17, 2025 $ 0.0573
+0.53%
$ 19.49 million $ 844,846
Jan 16, 2025 $ 0.057
-6.01%
$ 19.39 million $ 690,490
Jan 15, 2025 $ 0.0607
+8.86%
$ 20.63 million $ 1.01 million
Jan 14, 2025 $ 0.0557
+7.25%
$ 18.95 million $ 700,161
Jan 13, 2025 $ 0.0521
-0.22%
$ 17.71 million $ 975,156
Jan 12, 2025 $ 0.0522
-6.81%
$ 17.75 million $ 692,475
Jan 11, 2025 $ 0.056
-1.27%
$ 19.05 million $ 329,156
Jan 10, 2025 $ 0.0568
+3.93%
$ 19.3 million $ 659,995
Jan 9, 2025 $ 0.0546
-6.69%
$ 18.58 million $ 788,779
Jan 8, 2025 $ 0.0585
-8.31%
$ 19.88 million $ 1.63 million
Jan 7, 2025 $ 0.0638
-11.55%
$ 21.68 million $ 1.4 million
Jan 6, 2025 $ 0.0721
+1.16%
$ 24.51 million $ 1.02 million
Jan 5, 2025 $ 0.0713
+0.93%
$ 24.23 million $ 1.17 million
Jan 4, 2025 $ 0.0705
+0.13%
$ 23.97 million $ 964,383
Jan 3, 2025 $ 0.0705
+2.68%
$ 23.97 million $ 1.12 million
Jan 2, 2025 $ 0.0684
+0.41%
$ 23.26 million $ 1.14 million
Jan 1, 2025 $ 0.0681
-0.35%
$ 23.17 million $ 1.13 million
Dec 31, 2024 $ 0.0684
-7.40%
$ 23.25 million $ 1.2 million
Dec 30, 2024 $ 0.0738
-3.72%
$ 25.11 million $ 874,321
Dec 29, 2024 $ 0.0767
-5.52%
$ 26.08 million $ 1.13 million
Dec 28, 2024 $ 0.0812
-0.02%
$ 27.59 million $ 691,650
Dec 27, 2024 $ 0.0812
-1.28%
$ 27.6 million $ 922,788
Dec 26, 2024 $ 0.0822
-5.39%
$ 27.96 million $ 1.35 million
Dec 25, 2024 $ 0.0869
+1.67%
$ 29.53 million $ 893,296
Dec 24, 2024 $ 0.0854
+9.80%
$ 29.05 million $ 2 million
Dec 23, 2024 $ 0.0778
+19.80%
$ 26.45 million $ 1.93 million
Dec 22, 2024 $ 0.0649
-1.20%
$ 22.08 million $ 744,982
Dec 21, 2024 $ 0.0657
-10.02%
$ 22.35 million $ 1.62 million
Dec 20, 2024 $ 0.0731
+2.51%
$ 24.84 million $ 1.84 million
Dec 19, 2024 $ 0.0713
-7.10%
$ 24.23 million $ 1.95 million
Dec 18, 2024 $ 0.0769
-9.47%
$ 26.13 million $ 2.71 million
Dec 17, 2024 $ 0.085
-16.30%
$ 28.89 million $ 3.8 million
Dec 16, 2024 $ 0.101
+7.91%
$ 34.5 million $ 2.12 million
Dec 15, 2024 $ 0.0941
+6.72%
$ 31.98 million $ 1.38 million
Dec 14, 2024 $ 0.0882
-4.61%
$ 29.98 million $ 1.51 million
Dec 13, 2024 $ 0.0924
+3.78%
$ 31.43 million $ 2.06 million