GLQ
| Datum | Odprto | Zaprto | Najvišje | Najnižje |
|---|---|---|---|---|
| 2023-01-31 | $0.005252 | $0.005374 | $0.005454 | $0.0048890 |
| 2023-02-01 | $0.005374 | $0.005305 | $0.005599 | $0.005029 |
| 2023-02-02 | $0.005305 | $0.006032 | $0.006547 | $0.005192 |
| 2023-02-03 | $0.006032 | $0.008256 | $0.009340 | $0.005869 |
| 2023-02-04 | $0.008256 | $0.008481 | $0.0110000 | $0.008129 |
| 2023-02-05 | $0.008481 | $0.0112500 | $0.0120000 | $0.008108 |
| 2023-02-06 | $0.0112500 | $0.0150100 | $0.0168500 | $0.0101700 |
| 2023-02-07 | $0.0150100 | $0.0200400 | $0.0231900 | $0.0143500 |
| 2023-02-08 | $0.0200400 | $0.0191100 | $0.0210700 | $0.0139100 |
| 2023-02-09 | $0.0191100 | $0.0158000 | $0.0200400 | $0.0140300 |
| 2023-02-10 | $0.0158000 | $0.0179100 | $0.0187600 | $0.0144700 |
| 2023-02-11 | $0.0179100 | $0.0180400 | $0.0199200 | $0.0173100 |
| 2023-02-12 | $0.0180400 | $0.0216100 | $0.0238600 | $0.0174500 |
| 2023-02-13 | $0.0216100 | $0.0202200 | $0.0216300 | $0.0172100 |
| 2023-02-14 | $0.0202200 | $0.0211300 | $0.0225700 | $0.0191300 |
| 2023-02-15 | $0.0211300 | $0.0253000 | $0.0254000 | $0.0197200 |
| 2023-02-16 | $0.0253000 | $0.0205900 | $0.0263200 | $0.0203300 |
| 2023-02-17 | $0.0205900 | $0.0222300 | $0.0232300 | $0.0205600 |
| 2023-02-18 | $0.0222300 | $0.0198100 | $0.0228300 | $0.0183800 |
| 2023-02-19 | $0.0198100 | $0.0173300 | $0.0203100 | $0.0165800 |
| 2023-02-20 | $0.0173300 | $0.0152400 | $0.0179100 | $0.0147900 |
| 2023-02-21 | $0.0152400 | $0.0157200 | $0.0168100 | $0.0150100 |
| 2023-02-22 | $0.0157200 | $0.0138700 | $0.0157600 | $0.0123200 |
| 2023-02-23 | $0.0138700 | $0.0144300 | $0.0150200 | $0.0134300 |
| 2023-02-24 | $0.0144300 | $0.0171200 | $0.0178300 | $0.0142200 |
| 2023-02-25 | $0.0171200 | $0.0160800 | $0.0180500 | $0.0158300 |
| 2023-02-26 | $0.0160800 | $0.0186200 | $0.0194700 | $0.0158600 |
| 2023-02-27 | $0.0186200 | $0.0170500 | $0.0187600 | $0.0167100 |
| 2023-02-28 | $0.0170500 | $0.0166500 | $0.0184300 | $0.0163200 |
| 2023-03-01 | $0.0166500 | $0.0163600 | $0.0171400 | $0.0156100 |
| 2023-03-02 | $0.0163600 | $0.0142300 | $0.0163800 | $0.0134300 |
| 2023-03-03 | $0.0142300 | $0.0132300 | $0.0143600 | $0.0124700 |
| 2023-03-04 | $0.0132300 | $0.0120600 | $0.0136500 | $0.0120100 |
| 2023-03-05 | $0.0120600 | $0.0123100 | $0.0126600 | $0.0117400 |
| 2023-03-06 | $0.0123100 | $0.0124000 | $0.0130700 | $0.0121400 |
| 2023-03-07 | $0.0124000 | $0.0111000 | $0.0129000 | $0.0110400 |
| 2023-03-08 | $0.0111000 | $0.0102700 | $0.0115900 | $0.0102700 |
| 2023-03-09 | $0.0102700 | $0.009293 | $0.0106600 | $0.009194 |
| 2023-03-10 | $0.009293 | $0.009133 | $0.009453 | $0.008098 |
| 2023-03-11 | $0.009133 | $0.009372 | $0.009569 | $0.008662 |
| 2023-03-12 | $0.009372 | $0.009743 | $0.0099510 | $0.008668 |
| 2023-03-13 | $0.009743 | $0.0115200 | $0.0124100 | $0.009666 |
| 2023-03-14 | $0.0115200 | $0.0112600 | $0.0133000 | $0.0106800 |
| 2023-03-15 | $0.0112600 | $0.0101100 | $0.0117400 | $0.009402 |
| 2023-03-16 | $0.0101100 | $0.0101100 | $0.0108400 | $0.009667 |
| 2023-03-17 | $0.0101100 | $0.0113800 | $0.0120500 | $0.009580 |
| 2023-03-18 | $0.0113800 | $0.0104400 | $0.0123500 | $0.0103100 |
| 2023-03-19 | $0.0104400 | $0.0127500 | $0.0143800 | $0.009490 |
| 2023-03-20 | $0.0127500 | $0.0123900 | $0.0142700 | $0.0121800 |
| 2023-03-21 | $0.0123900 | $0.0142400 | $0.0159100 | $0.0119200 |
| 2023-03-22 | $0.0142400 | $0.0126100 | $0.0144600 | $0.0115500 |
| 2023-03-23 | $0.0126100 | $0.0113900 | $0.0136300 | $0.0111700 |
| 2023-03-24 | $0.0113900 | $0.0106100 | $0.0120000 | $0.0100800 |
| 2023-03-25 | $0.0106100 | $0.009894 | $0.0109700 | $0.009813 |
| 2023-03-26 | $0.009894 | $0.0104200 | $0.0120900 | $0.009844 |
| 2023-03-27 | $0.0104200 | $0.0100600 | $0.0106300 | $0.009680 |
| 2023-03-28 | $0.0100600 | $0.0104500 | $0.0105400 | $0.009686 |
| 2023-03-29 | $0.0104500 | $0.0114800 | $0.0117500 | $0.0103200 |
| 2023-03-30 | $0.0114800 | $0.0100600 | $0.0114800 | $0.0099820 |
| 2023-03-31 | $0.0100600 | $0.0100700 | $0.0108600 | $0.009284 |
| 2023-04-01 | $0.0100700 | $0.0102100 | $0.0104300 | $0.009750 |
| 2023-04-02 | $0.0102100 | $0.0099230 | $0.0110500 | $0.009791 |
| 2023-04-03 | $0.0099230 | $0.009274 | $0.0099360 | $0.009025 |
| 2023-04-04 | $0.009274 | $0.009246 | $0.009506 | $0.009023 |
| 2023-04-05 | $0.009246 | $0.0112700 | $0.0131400 | $0.009182 |
| 2023-04-06 | $0.0112700 | $0.0107400 | $0.0112700 | $0.0100500 |
| 2023-04-07 | $0.0107400 | $0.0116800 | $0.0124200 | $0.0101700 |
| 2023-04-08 | $0.0116800 | $0.0119000 | $0.0125300 | $0.0111800 |
| 2023-04-09 | $0.0119000 | $0.0109600 | $0.0121100 | $0.0106300 |
| 2023-04-10 | $0.0109600 | $0.0107900 | $0.0110200 | $0.0106500 |
| 2023-04-11 | $0.0107900 | $0.0114800 | $0.0117600 | $0.0107900 |
| 2023-04-12 | $0.0114800 | $0.0112200 | $0.0115900 | $0.0105600 |
| 2023-04-13 | $0.0112200 | $0.0121100 | $0.0128800 | $0.0108300 |
| 2023-04-14 | $0.0121100 | $0.0117500 | $0.0125100 | $0.0114600 |
| 2023-04-15 | $0.0117500 | $0.0118000 | $0.0133000 | $0.0113600 |
| 2023-04-16 | $0.0118000 | $0.0132500 | $0.0149500 | $0.0116600 |
| 2023-04-17 | $0.0132500 | $0.0119500 | $0.0132700 | $0.0113500 |
| 2023-04-18 | $0.0119500 | $0.0119500 | $0.0126300 | $0.0117400 |
| 2023-04-19 | $0.0119500 | $0.0110400 | $0.0121900 | $0.0106900 |
| 2023-04-20 | $0.0110400 | $0.0104100 | $0.0111000 | $0.0101400 |
| 2023-04-21 | $0.0104100 | $0.0101300 | $0.0104400 | $0.009263 |
| 2023-04-22 | $0.0101300 | $0.0099820 | $0.0104300 | $0.009716 |
| 2023-04-23 | $0.0099820 | $0.0100100 | $0.0102200 | $0.008101 |
| 2023-04-24 | $0.0100100 | $0.008933 | $0.0100400 | $0.008728 |
| 2023-04-25 | $0.008933 | $0.009473 | $0.009513 | $0.008933 |
| 2023-04-26 | $0.009473 | $0.009101 | $0.0131600 | $0.008707 |
| 2023-04-27 | $0.009101 | $0.009401 | $0.009564 | $0.009062 |
| 2023-04-28 | $0.009401 | $0.008995 | $0.009417 | $0.008643 |
| 2023-04-29 | $0.008995 | $0.008920 | $0.009084 | $0.008658 |
| 2023-04-30 | $0.008920 | $0.008336 | $0.009225 | $0.008281 |
| 2023-05-01 | $0.008336 | $0.007908 | $0.008616 | $0.007685 |
| 2023-05-02 | $0.007908 | $0.008197 | $0.008892 | $0.007602 |
| 2023-05-03 | $0.008197 | $0.007577 | $0.008954 | $0.006143 |
| 2023-05-04 | $0.007577 | $0.007306 | $0.007876 | $0.007207 |
| 2023-05-05 | $0.007306 | $0.006337 | $0.007419 | $0.006217 |
| 2023-05-06 | $0.006337 | $0.006255 | $0.006457 | $0.005894 |
| 2023-05-07 | $0.006255 | $0.005922 | $0.006341 | $0.005887 |
| 2023-05-08 | $0.005922 | $0.005484 | $0.005967 | $0.005404 |
| 2023-05-09 | $0.005484 | $0.005590 | $0.005681 | $0.005395 |
| 2023-05-10 | $0.005590 | $0.006566 | $0.008722 | $0.005419 |
| 2023-05-11 | $0.006566 | $0.006285 | $0.007752 | $0.006135 |
| 2023-05-12 | $0.006087 | $0.006471 | $0.006847 | $0.005708 |
| Par | Menjava |
|---|---|
| GLQ/ETH | bilaxy |
| GLQ/ETH | gateio |
| GLQ/USDT | gateio |
| GLQ/BTC | kucoin |
| GLQ/USDT | kucoin |
| GLQ/BTC | mexc |
| GLQ/USDT | mexc |
| GLQ/WETH | uniswapv2 |