Gladius Token Historical Data - GLAGBP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Gladius Token (Cryptocurrency:GLAGBP)
Gladius Token (Cryptocurrency:GLAGBP) Historical

Gladius Token (GLAGBP)

0.49985

-0.005469

( -1.08% )

Updated: 20:02:21

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.50540668	-0.004886	-0.96	0.51040449	0.51279515	0.50232976	0
1714089000	0.51029302	-0.000371	-0.07	0.51091583	0.516186	0.49887476	0
1714002600	0.51066397	-0.017236	-3.27	0.5296001	0.53297679	0.50582565	0
1713916200	0.52789958	-0.008404	-1.57	0.53544595	0.53831715	0.52536537	0
1713829800	0.53630379	0.01644717	3.16	0.51900938	0.54313548	0.50168032	0
1713743400	0.51985662	-0.000112	-0.02	0.51997958	0.52644497	0.51535578	0
1713657000	0.51996879	0.00706019	1.38	0.51159824	0.52422123	0.50674298	0
1713570600	0.5129086	0.00711127	1.41	0.50435609	0.52077969	0.47868093	0
1713484200	0.50579733	0.01793316	3.68	0.48862469	0.5096218	0.48290269	0
1713397800	0.48786417	-0.019749	-3.89	0.50775674	0.51348656	0.47623702	0
1713311400	0.50761339	0.00322592	0.64	0.50424719	0.51178129	0.49221057	0
1713225000	0.50438747	-0.019347	-3.69	0.51900938	0.53034131	0.4981477	0
1713138600	0.52373445	0.00161934	0.31	0.51900938	0.52574336	0.50168032	0
1713052200	0.52211511	-0.014309	-2.67	0.53641189	0.54286135	0.4966722	0
1712965800	0.53642407	-0.016152	-2.92	0.55370403	0.56302032	0.52610114	0
1712879400	0.55257592	-0.004065	-0.73	0.55627278	0.561825	0.54967878	0
1712793000	0.55664056	0.01665506	3.08	0.54000272	0.56073837	0.53160633	0
1712706600	0.5399855	-0.019299	-3.45	0.55872184	0.55910566	0.5339755	0
1712620200	0.55928456	0.01767606	3.26	0.51706987	0.5696354	0.50960438	0
1712533800	0.5416085	0.00393752	0.73	0.53703599	0.54692619	0.53692471	0
1712447400	0.53767098	0.00687189	1.29	0.52930439	0.54323606	0.52750249	0
1712361000	0.53079909	-0.004941	-0.92	0.5357673	0.53785234	0.51976673	0
1712274600	0.53573968	0.0181756	3.51	0.51706987	0.54070038	0.50960438	0
1712188200	0.51756408	0.00187219	0.36	0.51562338	0.52483701	0.50936895	0
1712101800	0.51569189	-0.03491	-6.34	0.54926368	0.54934159	0.50945459	0
1712015400	0.55060166	-0.003783	-0.68	0.54362503	0.5543993	0.5385199	0
1711929000	0.55438435	0.00954112	1.75	0.54533466	0.55449543	0.54533466	0
1711842600	0.54484323	-0.002906	-0.53	0.54765948	0.55049108	0.54398599	0
1711756200	0.54774878	-0.007401	-1.33	0.55443554	0.55519526	0.54205509	0
1711669800	0.55514952	0.0122157	2.25	0.54523646	0.5600232	0.54009895	0
1711583400	0.54293382	-0.002672	-0.49	0.5444999	0.55730505	0.53533438	0
1711497000	0.54560573	0.00198377	0.36	0.54362503	0.5543993	0.54142446	0
1711410600	0.54362196	0.01501572	2.84	0.52494453	0.55376263	0.5221948	0
1711324200	0.52860624	0.02297157	4.54	0.50536866	0.5304809	0.50250726	0
1711237800	0.50563467	0.0064441	1.29	0.50082813	0.51815045	0.49549203	0
1711151400	0.49919057	-0.012288	-2.40	0.51242934	0.521541	0.49057182	0
1711065000	0.51147855	-0.013967	-2.66	0.52494453	0.52790344	0.50910235	0
1710978600	0.52544576	0.04336873	9.00	0.48321682	0.52664267	0.47330127	0
1710892200	0.48207703	-0.044121	-8.38	0.52601264	0.52849278	0.48114722	0
1710805800	0.52619826	-0.003324	-0.63	0.35570769	0.5560528	0.35517527	0
1710719400	0.52952248	0.02251062	4.44	0.51188999	0.53410302	0.5036624	0
1710633000	0.50701186	-0.03466	-6.40	0.53943516	0.54363711	0.50453439	0
1710546600	0.54167176	-0.014687	-2.64	0.35570769	0.54697628	0.35517527	0
1710460200	0.55635901	-0.007563	-1.34	0.56409408	0.56925	0.5353122	0
1710373800	0.56392152	0.01381812	2.51	0.55009132	0.56675044	0.54890876	0
1710287400	0.5501034	0.000139	0.03	0.55150543	0.56500755	0.53535675	0
1710201000	0.5499644	0.02244281	4.25	0.35570769	0.56193182	0.35517527	0
1710114600	0.52752159	0.00050598	0.10	0.52701491	0.53621261	0.52476068	0
1710028200	0.52701561	0.00091605	0.17	0.52539884	0.52875929	0.52386394	0
1709941800	0.52609956	0.00807276	1.56	0.51734845	0.5346	0.51137163	0
1709855400	0.5180268	0.00508909	0.99	0.51418154	0.52626439	0.51045083	0
1709769000	0.51293771	0.01137055	2.27	0.49658508	0.52544259	0.49018483	0
1709682600	0.50156716	-0.02684	-5.08	0.53288987	0.5355302	0.43709084	0
1709596200	0.52840685	0.03619717	7.35	0.35570769	0.5335902	0.35517527	0
1709509800	0.49220968	0.00724621	1.49	0.484209	0.49382516	0.48125295	0
1709423400	0.48496347	-0.003767	-0.77	0.48822067	0.48822067	0.48158203	0
1709337000	0.48873042	0.0070488	1.46	0.47963312	0.49380615	0.47647086	0
1709250600	0.48168162	0.00254885	0.53	0.4770117	0.4932774	0.460647	0
1709164200	0.47913277	0.03604501	8.13	0.44385006	0.49896	0.44172829	0
1709077800	0.44308776	0.01969466	4.65	0.42424747	0.4467573	0.41653606	0
1708991400	0.4233931	0.0190282	4.71	0.35570769	0.42697135	0.35517527	0
1708905000	0.4043649	0.00089733	0.22	0.40312295	0.40595049	0.40095	0
1708818600	0.40346757	0.00604702	1.52	0.39620265	0.40399345	0.39536897	0
1708732200	0.39742055	-0.00356	-0.89	0.40202147	0.40276843	0.39485744	0
1708645800	0.40098019	-0.005565	-1.37	0.40586119	0.40708017	0.399366	0
1708559400	0.40654528	-0.002887	-0.71	0.4102057	0.41058685	0.39766725	0
1708473000	0.40943271	0.00234768	0.58	0.40734153	0.41359121	0.39988891	0
1708386600	0.40708503	-0.002095	-0.51	0.35570769	0.41158893	0.35517527	0
1708300200	0.40918026	0.00249658	0.61	0.40605077	0.41114343	0.40321868	0
1708213800	0.40668368	-0.002416	-0.59	0.4087014	0.4091368	0.39810078	0
1708127400	0.40909968	0.00248659	0.61	0.40778109	0.41199533	0.40561686	0
1708041000	0.40661309	2.8E-5	0.01	0.40677971	0.41455626	0.40301929	0
1707954600	0.40658527	0.01618293	4.15	0.39032046	0.41023976	0.38710861	0
1707868200	0.39040234	0.00033739	0.09	0.39015127	0.39310504	0.38075449	0
1707781800	0.39006495	0.01593594	4.26	0.35570769	0.39303	0.35517527	0
1707695400	0.37412901	0.00298831	0.81	0.37146126	0.37806892	0.36981806	0
1707609000	0.3711407	0.00712434	1.96	0.36480371	0.37431761	0.36234702	0
1707522600	0.36401636	0.00859379	2.42	0.35570769	0.3759023	0.35517527	0
1707436200	0.35542257	0.00862409	2.49	0.34756454	0.35719982	0.34756454	0
1707349800	0.34679848	0.0081079	2.39	0.33855812	0.34707509	0.33595867	0
1707263400	0.33869058	0.00179982	0.53	0.33681077	0.34092768	0.33577899	0
1707177000	0.33689076	0.00302356	0.91	0.34246575	0.3508757	0.33422786	0
1707090600	0.3338672	-0.002709	-0.80	0.33671038	0.33767533	0.3315506	0
1707004200	0.33657574	-0.001491	-0.44	0.33912301	0.33912301	0.33575612	0
1706917800	0.33806648	0.00369992	1.11	0.33500105	0.33921518	0.33239576	0
1706831400	0.33436656	0.00185794	0.56	0.3323232	0.33531804	0.32710164	0
1706745000	0.33250862	-0.001471	-0.44	0.33498808	0.3398367	0.33039289	0
1706658600	0.33397947	-0.003226	-0.96	0.33618558	0.34168919	0.33397947	0
1706572200	0.33720498	0.00932154	2.84	0.34246575	0.3508757	0.32677108	0
1706485800	0.32788344	-0.000931	-0.28	0.32870564	0.33350149	0.32544171	0
1706399400	0.32881424	0.00244302	0.75	0.32642319	0.32927033	0.32293542	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions