Graphlinq Protocol Historical Data

GLQ Page 17
Download
Date Close Price change Market cap Trading volume
Apr 7, 2024 $ 0.133
+18.69%
$ 45.15 million $ 2.6 million
Apr 6, 2024 $ 0.112
+1.85%
$ 38.04 million $ 1.31 million
Apr 5, 2024 $ 0.11
-9.49%
$ 37.35 million $ 1.36 million
Apr 4, 2024 $ 0.121
+5.94%
$ 41.26 million $ 2.77 million
Apr 3, 2024 $ 0.115
-7.90%
$ 38.97 million $ 2.04 million
Apr 2, 2024 $ 0.124
-15.12%
$ 42.31 million $ 2.44 million
Apr 1, 2024 $ 0.147
+5.27%
$ 49.84 million $ 2.63 million
Mar 31, 2024 $ 0.139
+3.73%
$ 47.34 million $ 3.15 million
Mar 30, 2024 $ 0.134
-8.48%
$ 45.64 million $ 2.92 million
Mar 29, 2024 $ 0.147
-2.88%
$ 49.82 million $ 3.43 million
Mar 28, 2024 $ 0.151
+1.81%
$ 51.33 million $ 2.38 million
Mar 27, 2024 $ 0.148
+2.52%
$ 50.42 million $ 5.12 million
Mar 26, 2024 $ 0.145
-13.15%
$ 49.17 million $ 7.13 million
Mar 25, 2024 $ 0.167
-5.19%
$ 56.61 million $ 5.42 million
Mar 24, 2024 $ 0.176
+25.68%
$ 59.82 million $ 3.14 million
Mar 23, 2024 $ 0.14
-6.55%
$ 47.58 million $ 1.79 million
Mar 22, 2024 $ 0.15
-11.34%
$ 50.99 million $ 2.29 million
Mar 21, 2024 $ 0.169
-9.06%
$ 57.51 million $ 4.15 million
Mar 20, 2024 $ 0.186
+21.95%
$ 94.7 million $ 4.79 million
Mar 19, 2024 $ 0.152
-5.95%
$ 77.49 million $ 6.42 million
Mar 18, 2024 $ 0.161
-9.44%
$ 82.19 million $ 6.06 million
Mar 17, 2024 $ 0.178
+29.85%
$ 90.78 million $ 5.42 million
Mar 16, 2024 $ 0.138
-0.89%
$ 70.02 million $ 6.7 million
Mar 15, 2024 $ 0.139
+6.74%
$ 70.65 million $ 4.19 million
Mar 14, 2024 $ 0.13
-0.77%
$ 66.19 million $ 3.46 million
Mar 13, 2024 $ 0.131
-5.02%
$ 66.57 million $ 2.59 million
Mar 12, 2024 $ 0.138
-9.87%
$ 70.11 million $ 4.44 million
Mar 11, 2024 $ 0.153
+15.13%
$ 77.67 million $ 5.06 million
Mar 10, 2024 $ 0.133
-12.60%
$ 67.58 million $ 5.29 million
Mar 9, 2024 $ 0.151
+22.15%
$ 76.85 million $ 6.84 million
Mar 8, 2024 $ 0.124
+13.22%
$ 62.92 million $ 6.9 million
Mar 7, 2024 $ 0.109
+28.94%
$ 55.5 million $ 4.45 million
Mar 6, 2024 $ 0.0845
+26.20%
$ 43.03 million $ 3.15 million
Mar 5, 2024 $ 0.0669
-6.83%
$ 34.08 million $ 3.2 million
Mar 4, 2024 $ 0.0719
-2.71%
$ 36.59 million $ 1.83 million
Mar 3, 2024 $ 0.0739
-4.72%
$ 37.65 million $ 2.26 million
Mar 2, 2024 $ 0.0776
+0.23%
$ 39.51 million $ 2.04 million
Mar 1, 2024 $ 0.0777
+1.53%
$ 39.57 million $ 661,971
Feb 29, 2024 $ 0.0764
+3.18%
$ 38.89 million $ 2.85 million
Feb 28, 2024 $ 0.0744
+11.36%
$ 37.87 million $ 1.8 million
Feb 27, 2024 $ 0.0667
+3.88%
$ 33.98 million $ 1.52 million
Feb 26, 2024 $ 0.0642
+27.34%
$ 32.71 million $ 2.46 million
Feb 25, 2024 $ 0.0503
-4.76%
$ 25.64 million $ 1.57 million
Feb 24, 2024 $ 0.0528
-7.74%
$ 26.9 million $ 1.23 million
Feb 23, 2024 $ 0.0572
-6.45%
$ 29.15 million $ 1.27 million
Feb 22, 2024 $ 0.0612
+18.47%
$ 31.15 million $ 2.11 million
Feb 21, 2024 $ 0.0516
-13.44%
$ 26.29 million $ 2.07 million
Feb 20, 2024 $ 0.0593
-9.57%
$ 30.19 million $ 3 million
Feb 19, 2024 $ 0.065
+39.07%
$ 33.12 million $ 1 million
Feb 18, 2024 $ 0.0468
+5.81%
$ 23.82 million $ 1.87 million