Glidr(GLIDR)Today
$1.14
Glidr Price History
(GLIDR)Time period: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $1.139239 | $1.15 | $1.12 | $1.140770 | $19,949.20 |
2025-09-14 | $1.145440 | $1.15 | $1.12 | $1.129479 | $54,276.28 |
2025-09-13 | $1.152042 | $1.15 | $1.12 | $1.139940 | $105.592K |
2025-09-12 | $1.139652 | $1.15 | $1.12 | $1.127570 | $103.221K |
2025-09-11 | $1.130975 | $1.15 | $1.12 | $1.139267 | $107.909K |
2025-09-10 | $1.123455 | $1.15 | $1.12 | $1.128280 | $100.030K |
2025-09-09 | $1.137913 | $1.15 | $1.12 | $1.137949 | $105.523K |
2025-09-08 | $1.129566 | $1.15 | $1.11 | $1.137919 | $88,631.89 |
2025-09-07 | $1.111279 | $1.14 | $1.11 | $1.129468 | $96,960.19 |
2025-09-06 | $1.129602 | $1.15 | $1.11 | $1.111403 | $98,463.87 |
2025-09-05 | $1.129483 | $1.139920 | $1.102630 | $1.119589 | $92,328.14 |
2025-09-04 | $1.100466 | $1.13 | $1.1 | $1.129504 | $93,933.85 |
2025-09-03 | $1.115085 | $1.14 | $1.099 | $1.100466 | $99,583.52 |
2025-09-02 | $1.115388 | $1.14 | $1.097 | $1.105005 | $100.629K |
2025-09-01 | $1.113453 | $1.14 | $1.1 | $1.116179 | $97,006.78 |
2025-08-31 | $1.116636 | $1.13 | $1.1 | $1.113450 | $87,635.25 |
2025-08-30 | $1.097513 | $1.13 | $1.096 | $1.116630 | $85,718.77 |
2025-08-29 | $1.105449 | $1.13 | $1.094 | $1.097534 | $102.426K |
2025-08-28 | $1.104080 | $1.13 | $1.094 | $1.105517 | $106.599K |
2025-08-27 | $1.117282 | $1.13 | $1.093 | $1.104080 | $106.603K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-16
Glidr(GLIDR)
