Glide Finance(GLIDE)Hoy
$0.011342
hace 1 años
$0.029169
hace 2 años
$0.029169
hace 3 años
$0.024957
Glide Finance Historial de precios
(GLIDE)Periodo de tiempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.012056 | $0.012125 | $0.011279 | $0.011385 | $913.7472 |
2025-09-13 | $0.012920 | $0.012950 | $0.011843 | $0.012059 | $501.3489 |
2025-09-12 | $0.012662 | $0.013454 | $0.012013 | $0.012920 | $3,943.849 |
2025-09-11 | $0.010543 | $0.013496 | $0.010286 | $0.012662 | $6,017.001 |
2025-09-10 | $0.010390 | $0.010584 | $0.009803 | $0.010543 | $903.8569 |
2025-09-09 | $0.013253 | $0.012110 | $0.009880 | $0.010445 | $4,634.607 |
2025-09-08 | $0.009665 | $0.014866 | $0.009546 | $0.013253 | $10,173.90 |
2025-09-07 | $0.008569 | $0.010072 | $0.008077 | $0.009665 | $2,106.301 |
2025-09-06 | $0.007596 | $0.008715 | $0.007527 | $0.008552 | $1,420.120 |
2025-09-05 | $0.008094 | $0.007952 | $0.007467 | $0.007604 | $529.9741 |
2025-09-04 | $0.008418 | $0.008857 | $0.007849 | $0.008033 | $739.0912 |
2025-09-03 | $0.008480 | $0.010224 | $0.008304 | $0.008418 | $2,647.024 |
2025-09-02 | $0.007496 | $0.009426 | $0.007462 | $0.008480 | $4,748.940 |
2025-09-01 | $0.007675 | $0.009354 | $0.007027 | $0.007526 | $2,774.004 |
2025-08-31 | $0.008074 | $0.009390 | $0.007104 | $0.007667 | $3,566.406 |
2025-08-30 | $0.006430 | $0.008492 | $0.006390 | $0.008074 | $3,470.474 |
2025-08-29 | $0.006723 | $0.006727 | $0.006391 | $0.006430 | $194.8398 |
2025-08-28 | $0.006164 | $0.006742 | $0.005999 | $0.006723 | $1,283.266 |
2025-08-27 | $0.005883 | $0.006331 | $0.005893 | $0.006164 | $1,247.614 |
2025-08-26 | $0.005792 | $0.005903 | $0.005751 | $0.005883 | $222.0185 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-15
Glide Finance(GLIDE)
