Gladius Token Historical Data - GLAUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Gladius Token (GLAUSD)

0.631089

0.003317

( 0.53% )

Updated: 20:02:07

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
1714261800	0.62825994	-0.00332	-0.53	0.63109728	0.63257881	0.61879464	0
1714175400	0.6315802	-0.006814	-1.07	0.63839793	0.64123458	0.627165	0
1714089000	0.63839397	0.00281397	0.44	0.63628626	0.64606855	0.62168515	0
1714002600	0.63558	-0.021617	-3.29	0.65746454	0.66404735	0.62930904	0
1713916200	0.65719704	-0.004835	-0.73	0.66132643	0.66523277	0.65209775	0
1713829800	0.6620323	0.01863507	2.90	0.63186997	0.6657749	0.62621687	0
1713743400	0.64339723	0.00075844	0.12	0.641322	0.65031575	0.63631527	0
1713657000	0.64263879	0.00855063	1.35	0.63186997	0.64791381	0.62621687	0
1713570600	0.63408816	0.00529669	0.84	0.62749902	0.64841535	0.5900598	0
1713484200	0.62879147	0.02168269	3.57	0.6067016	0.63490125	0.60239351	0
1713397800	0.60710878	-0.023724	-3.76	0.6320552	0.63813301	0.59267577	0
1713311400	0.63083275	0.00278834	0.44	0.6278968	0.63639397	0.611067	0
1713225000	0.62804441	-0.023294	-3.58	0.6783867	0.68027859	0.61708699	0
1713138600	0.65133842	0.01292891	2.03	0.63676621	0.65189559	0.61547428	0
1713052200	0.63840951	-0.026168	-3.94	0.66424792	0.67265391	0.6098595	0
1712965800	0.6645771	-0.02912	-4.20	0.6930891	0.70483535	0.6536772	0
1712879400	0.69369735	-0.004818	-0.69	0.69853756	0.7054535	0.68872706	0
1712793000	0.69851548	0.01365705	1.99	0.6842381	0.7037806	0.66866936	0
1712706600	0.68485843	-0.025066	-3.53	0.70890246	0.71028876	0.6759613	0
1712620200	0.70992454	0.02252111	3.28	0.6783867	0.71954833	0.67205358	0
1712533800	0.68740343	0.00474299	0.69	0.6821594	0.69552004	0.68214831	0
1712447400	0.68266044	0.0095439	1.42	0.67096091	0.68896723	0.66825346	0
1712361000	0.67311654	-0.00459	-0.68	0.6783867	0.68027859	0.65355513	0
1712274600	0.67770657	0.02291652	3.50	0.6541028	0.68609316	0.64463226	0
1712188200	0.65479005	0.00663339	1.02	0.64842396	0.66261947	0.6395004	0
1712101800	0.64815666	-0.043589	-6.30	0.68964083	0.68964083	0.63938288	0
1712015400	0.69174586	-0.013822	-1.96	0.44920844	0.69362191	0.4481035	0
1711929000	0.70556805	0.01589713	2.31	0.69034541	0.70607067	0.69023374	0
1711842600	0.68967092	-0.002325	-0.34	0.691554	0.69641876	0.6890202	0
1711756200	0.69199544	-0.008539	-1.22	0.70061082	0.70220343	0.68413227	0
1711669800	0.70053479	0.01513057	2.21	0.68807395	0.70893266	0.68261975	0
1711583400	0.68540422	-0.007593	-1.10	0.69302395	0.70978218	0.67696209	0
1711497000	0.69299722	0.00071191	0.10	0.69083001	0.70836014	0.68721939	0
1711410600	0.69228531	0.02565872	3.85	0.44920844	0.70490356	0.4481035	0
1711324200	0.66662659	0.02951922	4.63	0.6344018	0.66896893	0.63203223	0
1711237800	0.63710737	0.00909157	1.45	0.63093412	0.65218239	0.62409045	0
1711151400	0.6280158	-0.020165	-3.11	0.64847178	0.65967749	0.61687414	0
1711065000	0.64818032	-0.023277	-3.47	0.67249729	0.67516475	0.63994085	0
1710978600	0.67145779	0.05566215	9.04	0.61521797	0.67428088	0.60241985	0
1710892200	0.61579564	-0.055181	-8.22	0.67034107	0.67436631	0.6093252	0
1710805800	0.67097685	-0.005835	-0.86	0.44920844	0.67959846	0.4481035	0
1710719400	0.67681211	0.03109283	4.82	0.64984085	0.68137561	0.63937694	0
1710633000	0.64571928	-0.043614	-6.33	0.68864796	0.693	0.64372067	0
1710546600	0.68933333	-0.0182	-2.57	0.44920844	0.69815314	0.4481035	0
1710460200	0.7075331	-0.016356	-2.26	0.72321024	0.73045902	0.67939304	0
1710373800	0.72388918	0.01630441	2.30	0.70687415	0.72970524	0.70623927	0
1710287400	0.70758477	-0.006775	-0.95	0.71602403	0.72241458	0.6854656	0
1710201000	0.71435974	0.03083454	4.51	0.44920844	0.72170346	0.4481035	0
1710114600	0.6835252	0.00521987	0.77	0.67801773	0.69292674	0.67602852	0
1710028200	0.67830533	0.00202455	0.30	0.67629939	0.67995912	0.6737445	0
1709941800	0.67628078	0.0121381	1.83	0.66316714	0.69335491	0.6581314	0
1709855400	0.66414268	0.00986059	1.51	0.65321526	0.6738435	0.65086965	0
1709769000	0.65428209	0.0171568	2.69	0.6309364	0.66924	0.62216866	0
1709682600	0.63712529	-0.034146	-5.09	0.67620613	0.68368944	0.60083773	0
1709596200	0.67127138	0.04767642	7.65	0.44920844	0.67796586	0.4481035	0
1709509800	0.62359496	0.00950163	1.55	0.61379732	0.62618767	0.60866942	0
1709423400	0.61409333	-0.005079	-0.82	0.61852467	0.61852467	0.61021283	0
1709337000	0.61917282	0.01083287	1.78	0.60586425	0.625185	0.6020379	0
1709250600	0.60833995	-0.010296	-1.66	0.61689919	0.63021024	0.59911047	0
1709164200	0.61863624	0.05436099	9.63	0.56469966	0.63358406	0.56174263	0
1709077800	0.56427525	0.02448459	4.54	0.54078938	0.57014505	0.53970057	0
1708991400	0.53979066	0.02732093	5.33	0.44920844	0.54407905	0.4481035	0
1708905000	0.51246973	0.00205286	0.40	0.51050092	0.5143545	0.50773565	0
1708818600	0.51041687	0.00680298	1.35	0.50242678	0.51173674	0.5007915	0
1708732200	0.50361389	-0.004286	-0.84	0.5078697	0.50978386	0.50033778	0
1708645800	0.50790039	-0.006454	-1.25	0.51269367	0.51505839	0.50429718	0
1708559400	0.5143541	-0.003545	-0.68	0.51736588	0.5186304	0.5017815	0
1708473000	0.51789879	0.00543193	1.06	0.51288108	0.52429726	0.50312265	0
1708386600	0.51246686	-0.003729	-0.72	0.44920844	0.51974901	0.4481035	0
1708300200	0.5161957	0.0039407	0.77	0.51128064	0.5187496	0.50716759	0
1708213800	0.512255	-0.004788	-0.93	0.51641627	0.51686058	0.501692	0
1708127400	0.51704264	0.00258291	0.50	0.51427708	0.51998373	0.51137559	0
1708041000	0.51445973	0.00084922	0.17	0.51318511	0.52328162	0.50847588	0
1707954600	0.51361051	0.02181316	4.44	0.49241926	0.51537687	0.48785061	0
1707868200	0.49179735	-0.003496	-0.71	0.49469458	0.49877655	0.4791399	0
1707781800	0.49529294	0.01821076	3.82	0.44920844	0.4982568	0.4481035	0
1707695400	0.47708218	0.00363924	0.77	0.47223029	0.48074093	0.47120228	0
1707609000	0.47344294	0.00649677	1.39	0.46758254	0.47685726	0.46435544	0
1707522600	0.46694617	0.01783386	3.97	0.44920844	0.47723672	0.4481035	0
1707436200	0.44911231	0.01067626	2.44	0.43973671	0.45154583	0.43922627	0
1707349800	0.43843605	0.01149093	2.69	0.42677494	0.43936536	0.42340567	0
1707263400	0.42694512	0.00471111	1.12	0.42228222	0.42915411	0.42096126	0
1707177000	0.42223401	0.00103257	0.25	0.42394265	0.43046962	0.41431985	0
1707090600	0.42120144	-0.004167	-0.98	0.42546141	0.42661812	0.41947032	0
1707004200	0.42536795	-0.001974	-0.46	0.42751348	0.42918004	0.42507966	0
1706917800	0.42734161	0.00125294	0.29	0.42643547	0.4299564	0.4215811	0
1706831400	0.42608867	0.00421037	1.00	0.4215915	0.42833151	0.41452299	0
1706745000	0.4218783	-0.002065	-0.49	0.42578603	0.43298828	0.41903413	0
1706658600	0.42394304	-0.004124	-0.96	0.42749467	0.43333834	0.422829	0
1706572200	0.42806738	0.01180614	2.84	0.42394265	0.4286205	0.41431985	0
1706485800	0.41626124	-0.000847	-0.20	0.41708719	0.42364723	0.41201354	0
1706399400	0.41710848	0.00253866	0.61	0.41368437	0.41767644	0.41004384	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