New Zealand markets closed

Gleec Coin USD (GLEEC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.007858-0.000279 (-3.43%)
As of 08:22PM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.0081550.0081960.0078370.0078580.00785841,959
03 May 20240.0083070.0083080.0080870.0081550.00815535,409
02 May 20240.0082930.0083520.0082050.0083070.00830722,012
01 May 20240.0084250.0084290.0082710.0082930.00829325,955
30 Apr 20240.0085350.0085940.0084130.0084250.00842564,046
29 Apr 20240.0084730.0086150.0084720.0085350.00853524,557
28 Apr 20240.0082230.0084880.0082170.0084730.00847346,693
27 Apr 20240.0086090.0086720.0080090.0082230.00822314,114
26 Apr 20240.0099450.0099490.0086060.0086090.00860990,420
25 Apr 20240.0102920.0102920.0096090.0099450.009945191,251
24 Apr 20240.0099450.0112030.0098320.0102920.01029269,998
23 Apr 20240.0100810.0109960.0097610.0099450.009945232,323
22 Apr 20240.0113740.0114180.0100770.0100810.01008120,504
21 Apr 20240.0116110.0116370.0106470.0113740.011374124,612
20 Apr 20240.0079740.0125190.0076470.0116110.011611177,611
19 Apr 20240.0077250.0082080.0077120.0079740.00797451,679
18 Apr 20240.0076830.0077370.0076270.0077250.0077253,448
17 Apr 20240.0077400.0078590.0066710.0076830.0076836,481
16 Apr 20240.0077630.0090390.0075710.0077400.00774028,171
15 Apr 20240.0070270.0093750.0066800.0077630.00776317,613
14 Apr 20240.0076800.0082970.0063540.0070270.00702727,870
13 Apr 20240.0085570.0085740.0076460.0076800.00768037,560
12 Apr 20240.0094790.0096130.0082220.0085570.00855793,156
11 Apr 20240.0108230.0109820.0081970.0094790.009479194,209
10 Apr 20240.0101510.0113070.0095950.0108230.010823232,544
09 Apr 20240.0106770.0122650.0098800.0101510.010151158,181
08 Apr 20240.0099440.0123480.0099370.0106770.010677363,163
07 Apr 20240.0104860.0105260.0098370.0099440.0099441,848
06 Apr 20240.0095040.0111480.0093970.0104860.0104863,319
05 Apr 20240.0114760.0130150.0093320.0095040.00950475,583
04 Apr 20240.0100410.0114860.0093920.0114760.01147697,194
03 Apr 20240.0109450.0116560.0089890.0100410.010041148,930
02 Apr 20240.0121970.0125730.0107400.0109450.010945222,721
01 Apr 20240.0116530.0128810.0114610.0121970.012197245,530
31 Mar 20240.0129610.0131410.0116480.0116530.011653114,542
30 Mar 20240.0128050.0131890.0121750.0129610.01296166,795
29 Mar 20240.0126230.0137490.0123470.0128050.01280590,807
28 Mar 20240.0124570.0132090.0117820.0126230.012623276,811
27 Mar 20240.0139110.0141020.0114890.0124570.012457182,020
26 Mar 20240.0140350.0148230.0132380.0139110.01391139,610
25 Mar 20240.0183570.0186280.0133460.0140350.014035144,311
24 Mar 20240.0176830.0184180.0169210.0183570.018357408,055
23 Mar 20240.0180530.0185960.0163380.0176830.017683453,321
22 Mar 20240.0226630.0228110.0176630.0180530.018053693,881
21 Mar 20240.0240450.0242050.0224260.0226630.022663482,637
20 Mar 20240.0240450.0244050.0235060.0240450.024045611,344
19 Mar 20240.0244820.0247710.0238770.0240450.024045522,426
18 Mar 20240.0189410.0251630.0185110.0244820.024482473,420
17 Mar 20240.0190140.0193320.0184820.0189410.018941559,121
16 Mar 20240.0190380.0194500.0184830.0190140.019014312,146
15 Mar 20240.0199300.0199870.0187680.0190380.019038420,856
14 Mar 20240.0191490.0200410.0179820.0199300.019930313,826
13 Mar 20240.0197910.0198470.0191270.0191490.019149369,106
12 Mar 20240.0188010.0201910.0186500.0197910.019791395,415
11 Mar 20240.0195470.0198630.0182690.0188010.018801508,817
10 Mar 20240.0195190.0200220.0192140.0195470.019547511,907
09 Mar 20240.0191490.0201050.0187720.0195190.019519617,705
08 Mar 20240.0196420.0196870.0184450.0191490.019149419,293
07 Mar 20240.0194120.0203210.0188100.0196420.019642119,605
06 Mar 20240.0214200.0214850.0192160.0194120.01941258,634
05 Mar 20240.0242720.0242950.0207250.0214200.021420299,646
04 Mar 20240.0234120.0247580.0223580.0242720.024272480,076
03 Mar 20240.0228080.0246680.0222560.0234120.023412941,687
02 Mar 20240.0254430.0255680.0224400.0228080.0228081,030,349
01 Mar 20240.0253810.0255840.0250760.0254430.025443789,057
29 Feb 20240.0249470.0254860.0244020.0253810.0253811,097,533
28 Feb 20240.0246830.0253570.0244550.0249470.024947788,960
27 Feb 20240.0243590.0248120.0242150.0246830.024683524,597
26 Feb 20240.0247270.0247330.0243370.0243590.024359561,636
25 Feb 20240.0250700.0252360.0245950.0247270.024727984,809
24 Feb 20240.0248170.0251990.0248030.0250700.025070691,112
23 Feb 20240.0254130.0254850.0247360.0248170.024817779,056
22 Feb 20240.0184290.0270320.0171530.0254130.025413973,887
21 Feb 20240.0171670.0221890.0169350.0184290.018429226,902
20 Feb 20240.0189930.0191970.0163620.0171670.017167373,168
19 Feb 20240.0229850.0230170.0171600.0189930.018993488,194
18 Feb 20240.0240070.0261450.0226600.0229850.022985750,412
17 Feb 20240.0234760.0268120.0231150.0240070.024007736,986
16 Feb 20240.0234580.0235000.0224440.0234760.023476960,738
15 Feb 20240.0236040.0237170.0229080.0234580.023458918,117
14 Feb 20240.0230380.0241000.0227150.0236040.023604909,372
13 Feb 20240.0226550.0239600.0214610.0230380.023038456,224
12 Feb 20240.0205810.0253400.0203340.0226550.022655400,007
11 Feb 20240.0216300.0238710.0176060.0205810.020581469,816
10 Feb 20240.0144980.0252150.0144980.0216300.021630581,908
09 Feb 20240.0132450.0167400.0121530.0144980.014498176,580
08 Feb 20240.0115610.0306320.0115180.0132450.013245118,521
07 Feb 20240.0116120.0116140.0115340.0115610.01156193,395
06 Feb 20240.0118180.0119660.0116090.0116120.01161278,108
05 Feb 20240.0118470.0119130.0117630.0118180.01181894,179
04 Feb 20240.0124420.0127220.0117220.0118470.01184793,440
03 Feb 20240.0117140.0137040.0116390.0124420.012442102,335
02 Feb 20240.0127900.0127980.0116640.0117140.01171498,909
01 Feb 20240.0117170.0131020.0114780.0127900.012790102,011
31 Jan 20240.0113920.0121750.0112920.0117170.011717104,295
30 Jan 20240.0121230.0132890.0110150.0113920.01139290,526
29 Jan 20240.0132350.0135390.0109300.0121230.012123103,919
28 Jan 20240.0148300.0154110.0123340.0132350.013235169,394
27 Jan 20240.0157500.0157640.0140360.0148300.014830304,282
26 Jan 20240.0151290.0158710.0144380.0157500.015750383,222
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...