Australia markets closed

Gleec Coin USD (GLEEC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.009640-0.001262 (-11.58%)
As of 10:44AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.0102920.0102920.0096130.0096400.009640103,989
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
25 Jan 20240.0152670.0160050.0140800.0151290.015129355,412
24 Jan 20240.0142460.0152710.0141560.0152670.015267260,040
23 Jan 20240.0149060.0151260.0137850.0142460.014246591,408
22 Jan 20240.0149330.0153570.0146260.0149060.014906849,217
21 Jan 20240.0149890.0150390.0147590.0149330.014933692,138
20 Jan 20240.0139840.0151740.0134260.0149890.014989618,111
19 Jan 20240.0108360.0142710.0107240.0139840.013984538,225
18 Jan 20240.0122020.0123040.0106800.0108360.010836281,474
17 Jan 20240.0113650.0137900.0111390.0122020.012202522,634
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...