Graphlinq Protocol Historical Data

GLQ Page 13
Download
Date Close Price change Market cap Trading volume
Oct 23, 2024 $ 0.0808
-0.89%
$ 27.46 million $ 745,977
Oct 22, 2024 $ 0.0815
-4.00%
$ 27.71 million $ 1.02 million
Oct 21, 2024 $ 0.0849
-9.53%
$ 28.86 million $ 729,823
Oct 20, 2024 $ 0.094
+2.57%
$ 31.96 million $ 788,972
Oct 19, 2024 $ 0.0917
-1.36%
$ 31.17 million $ 584,761
Oct 18, 2024 $ 0.0929
+6.59%
$ 31.6 million $ 1.1 million
Oct 17, 2024 $ 0.0872
-4.82%
$ 29.64 million $ 1.23 million
Oct 16, 2024 $ 0.0915
-7.37%
$ 31.12 million $ 1.35 million
Oct 15, 2024 $ 0.0988
-5.25%
$ 33.59 million $ 1.67 million
Oct 14, 2024 $ 0.104
+5.98%
$ 35.47 million $ 1.27 million
Oct 13, 2024 $ 0.0984
-2.29%
$ 33.46 million $ 1.09 million
Oct 12, 2024 $ 0.101
+9.99%
$ 34.22 million $ 2.11 million
Oct 11, 2024 $ 0.0915
+9.97%
$ 31.11 million $ 990,975
Oct 10, 2024 $ 0.0832
+1.62%
$ 28.29 million $ 1 million
Oct 9, 2024 $ 0.0819
-11.46%
$ 27.84 million $ 1.25 million
Oct 8, 2024 $ 0.0925
-0.14%
$ 31.44 million $ 1.03 million
Oct 7, 2024 $ 0.0926
+9.33%
$ 31.49 million $ 2.18 million
Oct 6, 2024 $ 0.0847
+4.46%
$ 28.8 million $ 975,921
Oct 5, 2024 $ 0.0811
-4.34%
$ 27.57 million $ 537,884
Oct 4, 2024 $ 0.0848
+8.46%
$ 28.82 million $ 835,783
Oct 3, 2024 $ 0.0782
-3.28%
$ 26.57 million $ 889,396
Oct 2, 2024 $ 0.0808
+6.75%
$ 27.47 million $ 1.63 million
Oct 1, 2024 $ 0.0757
-5.58%
$ 25.73 million $ 1.93 million
Sep 30, 2024 $ 0.0798
-6.49%
$ 27.15 million $ 757,244
Sep 29, 2024 $ 0.0856
+3.30%
$ 29.09 million $ 744,316
Sep 28, 2024 $ 0.0828
-6.93%
$ 28.16 million $ 610,010
Sep 27, 2024 $ 0.089
+2.63%
$ 30.25 million $ 656,091
Sep 26, 2024 $ 0.0867
+5.83%
$ 29.48 million $ 966,627
Sep 25, 2024 $ 0.0819
-9.54%
$ 27.85 million $ 737,958
Sep 24, 2024 $ 0.0906
-0.90%
$ 30.79 million $ 1.35 million
Sep 23, 2024 $ 0.0914
+17.42%
$ 31.07 million $ 1.72 million
Sep 22, 2024 $ 0.0778
-2.69%
$ 26.46 million $ 569,834
Sep 21, 2024 $ 0.08
+14.92%
$ 27.19 million $ 2.2 million
Sep 20, 2024 $ 0.0698
+5.30%
$ 23.72 million $ 713,704
Sep 19, 2024 $ 0.0662
+13.49%
$ 22.52 million $ 1.15 million
Sep 18, 2024 $ 0.0584
+2.03%
$ 19.84 million $ 754,544
Sep 17, 2024 $ 0.057
+7.95%
$ 19.38 million $ 581,082
Sep 16, 2024 $ 0.0528
-6.34%
$ 17.97 million $ 471,439
Sep 15, 2024 $ 0.0568
-6.03%
$ 19.3 million $ 296,965
Sep 14, 2024 $ 0.0604
+1.01%
$ 20.54 million $ 291,379
Sep 13, 2024 $ 0.0598
+5.48%
$ 20.33 million $ 527,245
Sep 12, 2024 $ 0.0567
+16.18%
$ 19.28 million $ 599,774
Sep 11, 2024 $ 0.0491
-8.33%
$ 16.7 million $ 287,057
Sep 10, 2024 $ 0.0532
+8.10%
$ 18.1 million $ 361,128
Sep 9, 2024 $ 0.0492
+12.06%
$ 16.74 million $ 351,797
Sep 8, 2024 $ 0.0439
+3.42%
$ 14.94 million $ 215,092
Sep 7, 2024 $ 0.0425
+3.94%
$ 14.44 million $ 175,858
Sep 6, 2024 $ 0.0409
-1.14%
$ 13.91 million $ 321,094
Sep 5, 2024 $ 0.0414
-4.15%
$ 14.07 million $ 225,681
Sep 4, 2024 $ 0.0432
+0.45%
$ 14.69 million $ 207,905