Glitch Protocol(GLCH)Heute
$0.003525
vor 1 Jahren
$0.006005
vor 2 Jahren
$0.007757
vor 3 Jahren
$0.083515
vor 4 Jahren
$0.446595
Glitch Protocol Preisverlauf
(GLCH)Zeitraum: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.003336 | $0.003596 | $0.003326 | $0.003403 | $124.5801 |
2025-09-08 | $0.003602 | $0.003671 | $0.003230 | $0.003336 | $170.5886 |
2025-09-07 | $0.003663 | $0.003663 | $0.003357 | $0.003602 | $2,527.470 |
2025-09-06 | $0.003662 | $0.003665 | $0.003540 | $0.003663 | $337.0133 |
2025-09-05 | $0.003522 | $0.003725 | $0.003525 | $0.003662 | $360.2921 |
2025-09-04 | $0.003645 | $0.003772 | $0.003521 | $0.003646 | $635.4522 |
2025-09-03 | $0.003525 | $0.003768 | $0.003466 | $0.003645 | $1,411.303 |
2025-09-02 | $0.003590 | $0.003651 | $0.003522 | $0.003524 | $423.7557 |
2025-09-01 | $0.003593 | $0.003770 | $0.003573 | $0.003590 | $3,507.626 |
2025-08-31 | $0.003591 | $0.003718 | $0.003592 | $0.003593 | $655.7092 |
2025-08-30 | $0.003560 | $0.003837 | $0.003572 | $0.003591 | $2,243.382 |
2025-08-29 | $0.003725 | $0.003795 | $0.003466 | $0.003560 | $4,057.434 |
2025-08-28 | $0.003657 | $0.003799 | $0.003601 | $0.003725 | $2,117.765 |
2025-08-27 | $0.003617 | $0.003844 | $0.003541 | $0.003658 | $3,379.639 |
2025-08-26 | $0.003684 | $0.003866 | $0.003442 | $0.003617 | $1,455.959 |
2025-08-25 | -- | $0.003928 | $0.003505 | -- | -- |
2025-08-24 | $0.003699 | $0.003758 | $0.003510 | $0.003696 | $1,976.306 |
2025-08-23 | $0.003650 | $0.003873 | $0.003571 | $0.003699 | $10,464.01 |
2025-08-22 | $0.003544 | $0.003677 | $0.003408 | $0.003609 | $861.2415 |
2025-08-21 | $0.003415 | $0.003547 | $0.003414 | $0.003544 | $855.6500 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-10
Glitch Protocol(GLCH)
