Gleec Coin Historical Data - GLEECUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Gleec Coin (Cryptocurrency:GLEECUSD)
Gleec Coin (Cryptocurrency:GLEECUSD) Historical

Gleec Coin (GLEECUSD)

0.468405

0.445801

( 1,965.61% )

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	0.45811037	4450.01947629	0.01029457	0.01833973	0.00717051	8858.30325538	CX
52	0.4079466	674.75653483	0.06045834	0.22165328	0.00717051	10800.466491	CX
156	0.16246941	53.1057670876	0.30593553	2.49166038	0.00717051	147131.81439	CX
260	-0.06225508	-11.7316318648	0.53066002	4.479153	0.00717051	107504.261109	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.46745643	-0.003421	-0.73	0.47051199	0.47688458	0.46570235	0
1714261800	0.47087765	-0.002489	-0.53	0.47300422	0.47411462	0.46378346	0
1714175400	0.47336617	-0.005107	-1.07	0.47847602	0.48060208	0.470057	0
1714089000	0.47847306	0.00210906	0.44	0.47689334	0.48422511	0.46594988	0
1714002600	0.476364	-0.016202	-3.29	0.49276635	0.49770013	0.47166394	0
1713916200	0.49256586	-0.003624	-0.73	0.49566082	0.4985886	0.48874397	0
1713829800	0.49618986	0.01396688	2.90	0.48183869	0.49899492	0.023868	0
1713743400	0.48222298	0.00056845	0.12	0.4806676	0.48740837	0.47691508	0
1713657000	0.48165453	0.00640865	1.35	0.47358335	0.48560813	0.46934638	0
1713570600	0.47524588	0.00396985	0.84	0.47030735	0.48598403	0.44224684	0
1713484200	0.47127603	0.01625106	3.57	0.45471978	0.47585528	0.45149089	0
1713397800	0.45502497	-0.017781	-3.76	0.47372218	0.47827746	0.4442075	0
1713311400	0.47280596	0.00208985	0.44	0.47060548	0.47697407	0.45799163	0
1713225000	0.47071611	-0.017459	-3.58	0.48813263	0.49600021	0.02374902	0
1713138600	0.48817485	0.00969014	2.03	0.47725306	0.48859245	0.46129487	0
1713052200	0.47848471	-0.019612	-3.94	0.49785046	0.50415071	0.45708661	0
1712965800	0.49809718	-0.021825	-4.20	0.51946678	0.52827053	0.48992776	0
1712879400	0.51992266	-0.003611	-0.69	0.52355037	0.52873384	0.51619745	0
1712793000	0.52353383	0.01023589	1.99	0.512833	0.52748	0.50116431	0
1712706600	0.51329794	-0.018787	-3.53	0.53131882	0.53235784	0.50662958	0
1712620200	0.53208486	0.01687947	3.28	0.51127502	0.53929784	0.51126671	0
1712533800	0.51520539	0.00355484	0.69	0.51127502	0.52128876	0.51126671	0
1712447400	0.51165055	0.00715311	1.42	0.50288181	0.51637746	0.50085259	0
1712361000	0.50449744	-0.00344	-0.68	0.50844741	0.50986537	0.48983627	0
1712274600	0.50793765	0.01717581	3.50	0.49024674	0.51422336	0.48314862	0
1712188200	0.49076184	0.0049717	1.02	0.48599048	0.49662994	0.47930232	0
1712101800	0.48579014	-0.03267	-6.30	0.51688231	0.51688231	0.47921424	0
1712015400	0.51846003	-0.01036	-1.96	0.52510427	0.52629792	0.50616123	0
1711929000	0.52881969	0.01191482	2.31	0.5174104	0.5291964	0.5173267	0
1711842600	0.51690487	-0.001742	-0.34	0.51831623	0.52196234	0.51641716	0
1711756200	0.51864709	-0.0064	-1.22	0.52510427	0.52629792	0.51275368	0
1711669800	0.52504728	0.01134028	2.21	0.51570795	0.53134145	0.51162005	0
1711583400	0.513707	-0.005691	-1.10	0.51941795	0.53197816	0.50737967	0
1711497000	0.51939792	0.00053357	0.10	0.51777361	0.53091235	0.51506746	0
1711410600	0.51886435	0.01923109	3.85	0.47288194	0.52832165	0.46858064	0
1711324200	0.49963326	0.02212451	4.63	0.47548094	0.50138884	0.47370496	0
1711237800	0.47750875	0.00681408	1.45	0.47288194	0.48880741	0.46775264	0
1711151400	0.47069467	-0.015113	-3.11	0.48602632	0.49442494	0.46234405	0
1711065000	0.48580787	-0.017446	-3.47	0.50403332	0.50603257	0.47963243	0
1710978600	0.50325422	0.0417185	9.04	0.46110276	0.50537011	0.45151063	0
1710892200	0.46153572	-0.041358	-8.22	0.50241725	0.50543415	0.45668616	0
1710805800	0.50289376	-0.004374	-0.86	0.54204242	0.54747535	0.02463948	0
1710719400	0.50726726	0.02330392	4.82	0.48705243	0.51068758	0.47920979	0
1710633000	0.48396334	-0.032689	-6.33	0.51613816	0.5194	0.48246539	0
1710546600	0.51665185	-0.013641	-2.57	0.54204242	0.54747535	0.49002852	0
1710460200	0.53029248	-0.012259	-2.26	0.54204242	0.54747535	0.50920165	0
1710373800	0.54255129	0.01222008	2.30	0.52979861	0.54691039	0.52932276	0
1710287400	0.53033121	-0.005078	-0.95	0.53665639	0.54144608	0.513753	0
1710201000	0.53540902	0.02311034	4.51	0.49704042	0.5409131	0.49326616	0
1710114600	0.51229868	0.00391227	0.77	0.50817086	0.51934509	0.50667996	0
1710028200	0.50838641	0.00151739	0.30	0.50688297	0.50962593	0.5049681	0
1709941800	0.50686902	0.00909743	1.83	0.49704042	0.519666	0.49326616	0
1709855400	0.49777159	0.00739047	1.51	0.48958154	0.5050423	0.48782352	0
1709769000	0.49038112	0.01285894	2.69	0.47288364	0.501592	0.46631227	0
1709682600	0.47752218	-0.025592	-5.09	0.50681308	0.51242178	0.45032484	0
1709596200	0.5031145	0.03573323	7.65	0.4540922	0.50813198	0.45122437	0
1709509800	0.46738127	0.00712142	1.55	0.46003799	0.46932449	0.45619465	0
1709423400	0.46025985	-0.003807	-0.82	0.46358112	0.46358112	0.45735143	0
1709337000	0.4640669	0.00811918	1.78	0.4540922	0.468573	0.45122437	0
1709250600	0.45594772	-0.007717	-1.66	0.46236283	0.47233939	0.44903027	0
1709164200	0.46366474	0.04074329	9.63	0.42323954	0.47486805	0.42102326	0
1709077800	0.42292145	0.01835107	4.54	0.4053189	0.42732084	0.40450285	0
1708991400	0.40457038	0.0204769	5.33	0.38440178	0.4077845	0.01864098	0
1708905000	0.38409348	0.00153862	0.40	0.38261786	0.3855061	0.38054531	0
1708818600	0.38255486	0.0050988	1.35	0.37656633	0.3835441	0.3753407	0
1708732200	0.37745606	-0.003213	-0.84	0.38064577	0.38208043	0.37500064	0
1708645800	0.38066877	-0.004837	-1.25	0.38426132	0.38603366	0.37796819	0
1708559400	0.3855058	-0.002657	-0.68	0.38776311	0.38871087	0.3760827	0
1708473000	0.38816253	0.00407121	1.06	0.38440178	0.39295815	0.37708788	0
1708386600	0.38409132	-0.002795	-0.72	0.38705138	0.38949219	0.01889996	0
1708300200	0.38688607	0.00295353	0.77	0.38320226	0.3888002	0.38011955	0
1708213800	0.38393254	-0.003588	-0.93	0.38705138	0.38738439	0.37601562	0
1708127400	0.38752085	0.00193588	0.50	0.38544807	0.38972518	0.38327342	0
1708041000	0.38558497	0.00063649	0.17	0.38462964	0.39219693	0.3811001	0
1707954600	0.38494848	0.01634885	4.44	0.36906575	0.38627236	0.36564157	0
1707868200	0.36859963	-0.00262	-0.71	0.37077109	0.3738305	0.35911293	0
1707781800	0.37121955	0.01364886	3.82	0.33667945	0.37344095	0.33585131	0
1707695400	0.35757069	0.0027276	0.77	0.35393422	0.36031289	0.35316372	0
1707609000	0.35484309	0.0048693	1.39	0.35045075	0.3574021	0.34803205	0
1707522600	0.34997379	0.01336639	3.97	0.33667945	0.35768651	0.33585131	0
1707436200	0.3366074	0.0080018	2.44	0.32958044	0.33843131	0.32919787	0
1707349800	0.3286056	0.00861239	2.69	0.31986566	0.32930212	0.31734041	0
1707263400	0.31999321	0.00353096	1.12	0.31649839	0.32164883	0.31550834	0
1707177000	0.31646225	0.0007739	0.25	0.31005434	0.3226348	0.30830092	0
1707090600	0.31568835	-0.003123	-0.98	0.31888117	0.31974813	0.31439089	0
1707004200	0.31881113	-0.001479	-0.46	0.32041919	0.32166827	0.31859506	0
1706917800	0.32029038	0.00093908	0.29	0.31961123	0.32225015	0.3159729	0
1706831400	0.3193513	0.00315565	1.00	0.3159807	0.32103231	0.31068289	0
1706745000	0.31619565	-0.001548	-0.49	0.31912447	0.32452252	0.31406396	0
1706658600	0.31774317	-0.003091	-0.96	0.32040509	0.3247849	0.3169082	0
1706572200	0.32083434	0.00884865	2.84	0.31005434	0.3212489	0.30830092	0
1706485800	0.31198569	-0.000635	-0.20	0.31260474	0.31752146	0.30880207	0
1706399400	0.3126207	0.00190271	0.61	0.31005434	0.31304638	0.30732578	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