Gleec Coin Historical Data

GLEEC Page 13
Download
Date Close Price change Market cap Trading volume
Sep 26, 2024 $ 0.18
-2.42%
$ 2.36 million $ 492,001
Sep 25, 2024 $ 0.185
-7.81%
$ 2.42 million $ 724,417
Sep 24, 2024 $ 0.2
+0.00%
$ 2.63 million $ 1.18 million
Sep 23, 2024 $ 0.2
+5.64%
$ 2.63 million $ 713,465
Sep 22, 2024 $ 0.19
+16.86%
$ 2.49 million $ 781,428
Sep 21, 2024 $ 0.162
+41.64%
$ 2.13 million $ 1.12 million
Sep 20, 2024 $ 0.115
+14.64%
$ 1.5 million $ 1.12 million
Sep 19, 2024 $ 0.0999
+23.94%
$ 1.31 million $ 698,807
Sep 18, 2024 $ 0.0805
+15.08%
$ 1.06 million $ 1 million
Sep 17, 2024 $ 0.07
+38.56%
$ 919,096 $ 443,854
Sep 16, 2024 $ 0.0505
-0.15%
$ 663,420 $ 528,793
Sep 15, 2024 $ 0.0506
-0.72%
$ 664,484 $ 490,376
Sep 14, 2024 $ 0.051
+5.72%
$ 669,556 $ 244,711
Sep 13, 2024 $ 0.0482
-8.19%
$ 633,584 $ 288,425
Sep 12, 2024 $ 0.0526
+0.33%
$ 690,648 $ 313,296
Sep 11, 2024 $ 0.0524
+0.72%
$ 688,463 $ 217,138
Sep 10, 2024 $ 0.052
+1.14%
$ 683,545 $ 220,635
Sep 9, 2024 $ 0.0514
+2.14%
$ 675,240 $ 223,247
Sep 8, 2024 $ 0.0503
-4.45%
$ 661,083 $ 395,054
Sep 7, 2024 $ 0.0527
-13.71%
$ 692,082 $ 482,960
Sep 6, 2024 $ 0.0611
-3.95%
$ 802,046 $ 497,952
Sep 5, 2024 $ 0.0636
+24.50%
$ 835,145 $ 537,995
Sep 4, 2024 $ 0.0511
+2.51%
$ 670,777 $ 447,775
Sep 3, 2024 $ 0.0498
+1.18%
$ 653,902 $ 361,425
Sep 2, 2024 $ 0.0492
-2.97%
$ 646,126 $ 329,126
Sep 1, 2024 $ 0.0507
-0.30%
$ 666,083 $ 471,504
Aug 31, 2024 $ 0.0509
+27.70%
$ 668,101 $ 552,912
Aug 30, 2024 $ 0.0398
-1.59%
$ 523,158 $ 506,917
Aug 29, 2024 $ 0.0405
-10.29%
$ 531,849 $ 270,057
Aug 28, 2024 $ 0.0451
-3.78%
$ 592,254 $ 430,442
Aug 27, 2024 $ 0.0465
-2.76%
$ 611,366 $ 388,886
Aug 26, 2024 $ 0.0479
-5.95%
$ 629,310 $ 392,760
Aug 25, 2024 $ 0.051
-3.12%
$ 669,227 $ 598,109
Aug 24, 2024 $ 0.0526
+7.89%
$ 690,907 $ 478,889
Aug 23, 2024 $ 0.0488
+16.54%
$ 640,512 $ 702,796
Aug 22, 2024 $ 0.0418
+48.26%
$ 549,589 $ 396,908
Aug 21, 2024 $ 0.0282
-12.96%
$ 370,698 $ 113,906
Aug 20, 2024 $ 0.0324
-1.38%
$ 425,054 $ 127,921
Aug 19, 2024 $ 0.0328
+0.29%
$ 430,998 $ 275,613
Aug 18, 2024 $ 0.0327
+7.85%
$ 429,747 $ 122,955
Aug 17, 2024 $ 0.0303
-3.82%
$ 398,452 $ 206,134
Aug 16, 2024 $ 0.0315
-2.90%
$ 414,277 $ 310,188
Aug 15, 2024 $ 0.0325
+0.62%
$ 427,049 $ 471,457
Aug 14, 2024 $ 0.0323
+6.97%
$ 424,504 $ 354,834
Aug 13, 2024 $ 0.0302
-0.28%
$ 396,851 $ 152,696
Aug 12, 2024 $ 0.0303
-25.01%
$ 397,954 $ 288,173
Aug 11, 2024 $ 0.0403
+2.30%
$ 529,066 $ 195,191
Aug 10, 2024 $ 0.0394
+1.31%
$ 517,143 $ 353,896
Aug 9, 2024 $ 0.0389
-7.41%
$ 510,438 $ 270,297
Aug 8, 2024 $ 0.042
+69.08%
$ 551,296 $ 475,158