Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLMRETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.00008 | -0.00000043 | -0.53% | 0.000081 | 0.000085 | 0.00008 | 37,647.00 |
| May 24 2024 | 0.000081 | 0.00000600 | 8.01% | 0.000075 | 0.000082 | 0.000075 | 38,496.00 |
| May 23 2024 | 0.000075 | -0.00000400 | -5.06% | 0.000079 | 0.000081 | 0.000073 | 42,417.00 |
| May 22 2024 | 0.000079 | 0.00000100 | 1.28% | 0.000078 | 0.000085 | 0.000078 | 40,126.00 |
| May 21 2024 | 0.000078 | -0.00000050 | -0.64% | 0.000079 | 0.00008 | 0.000076 | 36,604.00 |
| May 20 2024 | 0.000079 | -0.00000600 | -7.06% | 0.000085 | 0.000089 | 0.000078 | 39,633.00 |
| May 19 2024 | 0.000085 | -0.00000300 | -3.41% | 0.000088 | 0.000089 | 0.000085 | 37,388.00 |
| May 18 2024 | 0.000088 | -0.00000090 | -1.01% | 0.000089 | 0.000089 | 0.000086 | 37,591.00 |
| May 17 2024 | 0.000089 | -0.00000037 | -0.42% | 0.000089 | 0.000093 | 0.000089 | 42,882.00 |
| May 16 2024 | 0.000089 | -0.00000073 | -0.81% | 0.00009 | 0.000091 | 0.000087 | 39,412.00 |
| May 15 2024 | 0.00009 | 0.00000080 | 0.90% | 0.000089 | 0.000091 | 0.000084 | 37,242.00 |
| May 14 2024 | 0.000089 | -0.00000300 | -3.25% | 0.000092 | 0.000092 | 0.000089 | 37,783.00 |
| May 13 2024 | 0.000092 | -0.00000200 | -2.12% | 0.000094 | 0.000096 | 0.000092 | 33,483.00 |
| May 12 2024 | 0.000094 | -0.00000200 | -2.07% | 0.000097 | 0.000097 | 0.000094 | 42,505.00 |
| May 11 2024 | 0.000096 | -0.00000087 | -0.89% | 0.000097 | 0.000099 | 0.000096 | 33,415.00 |
| May 10 2024 | 0.000097 | -0.00000100 | -1.02% | 0.000098 | 0.000101 | 0.000097 | 31,525.00 |
| May 09 2024 | 0.000098 | 0.00000200 | 2.06% | 0.000097 | 0.000101 | 0.000096 | 30,140.00 |
| May 08 2024 | 0.000097 | 0.00000100 | 1.05% | 0.000096 | 0.000098 | 0.000094 | 30,719.00 |
| May 07 2024 | 0.000096 | -0.00000100 | -1.03% | 0.000097 | 0.000098 | 0.000096 | 32,418.00 |
| May 06 2024 | 0.000097 | -0.00000200 | -2.03% | 0.000099 | 0.0001 | 0.000097 | 33,183.00 |
| May 05 2024 | 0.000099 | 0.00000100 | 1.02% | 0.000098 | 0.0001 | 0.000095 | 53,894.00 |
| May 04 2024 | 0.000098 | -0.00000100 | -1.01% | 0.000099 | 0.000099 | 0.000097 | 34,237.00 |
| May 03 2024 | 0.000099 | -0.00000073 | -0.73% | 0.000099 | 0.0001 | 0.000096 | 36,042.00 |
| May 02 2024 | 0.0001 | 0.00000200 | 2.05% | 0.000097 | 0.000101 | 0.000096 | 34,114.00 |
| May 01 2024 | 0.000097 | 0.00000400 | 4.30% | 0.000093 | 0.000099 | 0.000093 | 40,318.00 |
| Apr 30 2024 | 0.000093 | -0.00000049 | -0.52% | 0.000093 | 0.000094 | 0.00009 | 32,971.00 |
| Apr 29 2024 | 0.000093 | 0.00000200 | 2.18% | 0.000092 | 0.000094 | 0.000091 | 33,961.00 |
| Apr 28 2024 | 0.000092 | -0.00000400 | -4.18% | 0.000096 | 0.000097 | 0.000092 | 29,156.00 |
| Apr 27 2024 | 0.000096 | -0.00000400 | -4.01% | 0.0001 | 0.0001 | 0.000095 | 29,815.00 |
| Apr 26 2024 | 0.0001 | -0.00000300 | -2.91% | 0.000103 | 0.000103 | 0.000099 | 30,593.00 |
| Apr 25 2024 | 0.000103 | 0.00000012 | 0.12% | 0.000103 | 0.000104 | 0.000101 | 29,944.00 |
| Apr 24 2024 | 0.000103 | -0.00000400 | -3.74% | 0.000107 | 0.000109 | 0.000103 | 29,585.00 |
| Apr 23 2024 | 0.000107 | -0.00000021 | -0.20% | 0.000107 | 0.000109 | 0.000106 | 40,441.00 |
| Apr 22 2024 | 0.000107 | 0.00000300 | 2.87% | 0.000105 | 0.000108 | 0.000104 | 27,855.00 |
| Apr 21 2024 | 0.000104 | -0.00000200 | -1.88% | 0.000106 | 0.000107 | 0.000103 | 26,981.00 |
| Apr 20 2024 | 0.000106 | 0.00000500 | 4.94% | 0.000101 | 0.000107 | 0.000101 | 27,487.00 |
| Apr 19 2024 | 0.000101 | 0.00000200 | 2.01% | 0.000099 | 0.000103 | 0.000098 | 30,059.00 |
| Apr 18 2024 | 0.000099 | 0.00000063 | 0.64% | 0.000099 | 0.0001 | 0.000097 | 33,008.00 |
| Apr 17 2024 | 0.000099 | -0.00000004 | -0.04% | 0.000099 | 0.000101 | 0.000096 | 37,053.00 |
| Apr 16 2024 | 0.000099 | 0.00000100 | 1.03% | 0.000097 | 0.0001 | 0.000095 | 35,889.00 |
| Apr 15 2024 | 0.000098 | -0.00000300 | -2.99% | 0.0001 | 0.000103 | 0.000096 | 32,580.00 |
| Apr 14 2024 | 0.0001 | 0.00000300 | 3.08% | 0.000097 | 0.000102 | 0.000096 | 37,817.00 |
| Apr 13 2024 | 0.000098 | -0.00001 | -9.33% | 0.000106 | 0.000109 | 0.000089 | 41,937.00 |
| Apr 12 2024 | 0.000107 | -0.000016 | -12.96% | 0.000124 | 0.000124 | 0.000104 | 33,128.00 |
| Apr 11 2024 | 0.000123 | -0.00000084 | -0.68% | 0.000124 | 0.000125 | 0.000122 | 25,180.00 |
| Apr 10 2024 | 0.000124 | -0.00000300 | -2.35% | 0.000128 | 0.000128 | 0.000123 | 22,830.00 |
| Apr 09 2024 | 0.000128 | -0.00000200 | -1.54% | 0.00013 | 0.000132 | 0.000127 | 21,880.00 |
| Apr 08 2024 | 0.00013 | -0.00000500 | -3.70% | 0.000136 | 0.000137 | 0.000129 | 18,717.00 |
| Apr 07 2024 | 0.000135 | 0.00000400 | 3.06% | 0.000131 | 0.000138 | 0.00013 | 23,894.00 |
| Apr 06 2024 | 0.000131 | 0.00000500 | 3.97% | 0.000126 | 0.000131 | 0.000125 | 23,008.00 |
| Apr 05 2024 | 0.000126 | -0.00000300 | -2.32% | 0.000129 | 0.000129 | 0.000125 | 25,031.00 |
| Apr 04 2024 | 0.000129 | 0.00000100 | 0.78% | 0.000128 | 0.000131 | 0.000127 | 21,528.00 |
| Apr 03 2024 | 0.000128 | 0.00000055 | 0.43% | 0.000127 | 0.000134 | 0.000125 | 21,851.00 |
| Apr 02 2024 | 0.000128 | -0.00000300 | -2.30% | 0.00013 | 0.00013 | 0.000124 | 24,465.00 |
| Apr 01 2024 | 0.00013 | -0.00000500 | -3.68% | 0.000136 | 0.000137 | 0.000129 | 21,929.00 |
| Mar 31 2024 | 0.000136 | -0.00000300 | -2.17% | 0.000138 | 0.000139 | 0.000135 | 21,166.00 |
| Mar 30 2024 | 0.000138 | -0.00000400 | -2.82% | 0.000142 | 0.000143 | 0.000137 | 22,947.00 |
| Mar 29 2024 | 0.000142 | -0.00000086 | -0.60% | 0.000143 | 0.000144 | 0.000138 | 23,863.00 |
| Mar 28 2024 | 0.000143 | -0.00000200 | -1.38% | 0.000146 | 0.000146 | 0.000141 | 29,174.00 |
| Mar 27 2024 | 0.000145 | -0.00000300 | -2.03% | 0.000148 | 0.000151 | 0.000145 | 31,772.00 |
| Mar 26 2024 | 0.000148 | -0.00000300 | -1.99% | 0.000151 | 0.000155 | 0.000146 | 33,525.00 |
| Mar 25 2024 | 0.00015 | -0.00000200 | -1.31% | 0.000153 | 0.000156 | 0.00015 | 29,033.00 |
| Mar 24 2024 | 0.000153 | 0.00000500 | 3.38% | 0.000148 | 0.000155 | 0.000146 | 31,963.00 |
| Mar 23 2024 | 0.000148 | -0.00000033 | -0.22% | 0.000148 | 0.000151 | 0.000147 | 32,589.00 |
| Mar 22 2024 | 0.000148 | 0.00000066 | 0.45% | 0.000148 | 0.000151 | 0.000145 | 31,613.00 |
| Mar 21 2024 | 0.000147 | -0.00000300 | -1.99% | 0.000151 | 0.000153 | 0.000147 | 31,447.00 |
| Mar 20 2024 | 0.000151 | 0.00000054 | 0.36% | 0.000152 | 0.000154 | 0.000145 | 30,678.00 |
| Mar 19 2024 | 0.00015 | -0.00000600 | -3.85% | 0.000156 | 0.000156 | 0.000145 | 30,373.00 |
| Mar 18 2024 | 0.000156 | -0.00000700 | -4.31% | 0.000162 | 0.000168 | 0.000154 | 29,975.00 |
| Mar 17 2024 | 0.000162 | 0.00000800 | 5.18% | 0.000156 | 0.000171 | 0.00015 | 32,204.00 |
| Mar 16 2024 | 0.000154 | -0.00000600 | -3.74% | 0.000161 | 0.000168 | 0.000148 | 30,864.00 |
| Mar 15 2024 | 0.000161 | -0.00000400 | -2.44% | 0.000165 | 0.000166 | 0.000151 | 28,094.00 |
| Mar 14 2024 | 0.000164 | -0.00000200 | -1.20% | 0.000167 | 0.000172 | 0.00016 | 26,533.00 |
| Mar 13 2024 | 0.000166 | 0.00000800 | 5.06% | 0.000158 | 0.000179 | 0.000156 | 33,790.00 |
| Mar 12 2024 | 0.000158 | -0.000012 | -7.04% | 0.000168 | 0.00017 | 0.000154 | 29,650.00 |
| Mar 11 2024 | 0.00017 | 0.000032 | 23.08% | 0.000139 | 0.000176 | 0.000136 | 34,138.00 |
| Mar 10 2024 | 0.000139 | 0.00001 | 7.78% | 0.000129 | 0.00014 | 0.000125 | 38,071.00 |
| Mar 09 2024 | 0.000128 | 0.00000400 | 3.21% | 0.000125 | 0.000129 | 0.000124 | 40,731.00 |
| Mar 08 2024 | 0.000124 | -0.00000900 | -6.77% | 0.000133 | 0.000133 | 0.000122 | 33,513.00 |
| Mar 07 2024 | 0.000133 | 0.00000200 | 1.52% | 0.000131 | 0.000135 | 0.00013 | 31,489.00 |
| Mar 06 2024 | 0.000131 | 0.00000500 | 3.96% | 0.000127 | 0.000131 | 0.000121 | 34,690.00 |
| Mar 05 2024 | 0.000126 | -0.00000900 | -6.67% | 0.000136 | 0.00014 | 0.000117 | 34,480.00 |
| Mar 04 2024 | 0.000135 | -0.000013 | -8.80% | 0.000147 | 0.000148 | 0.000135 | 33,598.00 |
| Mar 03 2024 | 0.000148 | -0.00000027 | -0.18% | 0.000149 | 0.00015 | 0.000137 | 33,462.00 |
| Mar 02 2024 | 0.000148 | 0.00000800 | 5.71% | 0.00014 | 0.000148 | 0.000138 | 32,753.00 |
| Mar 01 2024 | 0.00014 | 0.00000200 | 1.45% | 0.000138 | 0.000142 | 0.000135 | 33,967.00 |
| Feb 29 2024 | 0.000138 | 0.00000400 | 2.98% | 0.000134 | 0.000142 | 0.000132 | 33,043.00 |
| Feb 28 2024 | 0.000134 | -0.00000700 | -4.96% | 0.000141 | 0.000143 | 0.000123 | 37,946.00 |
| Feb 27 2024 | 0.000141 | -0.00000025 | -0.18% | 0.000141 | 0.000143 | 0.000137 | 34,916.00 |
| Feb 26 2024 | 0.000141 | 0.00000200 | 1.43% | 0.00014 | 0.000142 | 0.000137 | 38,561.00 |
| Feb 25 2024 | 0.00014 | -0.00000700 | -4.76% | 0.000147 | 0.000147 | 0.000139 | 34,880.00 |
| Feb 24 2024 | 0.000147 | 0.00000300 | 2.08% | 0.000144 | 0.000149 | 0.000142 | 34,254.00 |
