Australia markets open in 7 hours 6 minutes

BeamSwap USD (GLINT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000622+0.000032 (+5.46%)
As of 04:51PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.0006430.0006440.0005840.0006220.00062286,562
01 May 20240.0005700.0006620.0005340.0006430.000643107,775
30 Apr 20240.0006720.0006760.0005290.0005700.00057091,125
29 Apr 20240.0006620.0006840.0006370.0006720.00067284,204
28 Apr 20240.0006500.0006710.0006360.0006620.00066284,739
27 Apr 20240.0006880.0006880.0005980.0006500.00065082,096
26 Apr 20240.0007250.0007350.0006840.0006880.00068889,782
25 Apr 20240.0007040.0007480.0006960.0007250.00072572,527
24 Apr 20240.0007470.0007800.0007040.0007040.00070477,193
23 Apr 20240.0007350.0007850.0007110.0007470.000747102,524
22 Apr 20240.0007470.0007790.0006930.0007350.00073578,638
21 Apr 20240.0007140.0007920.0007000.0007470.000747100,064
20 Apr 20240.0006850.0007140.0006610.0007140.000714101,294
19 Apr 20240.0006750.0007270.0006410.0006850.00068590,599
18 Apr 20240.0006880.0007000.0006550.0006750.00067586,977
17 Apr 20240.0006780.0007330.0006400.0006880.00068881,579
16 Apr 20240.0006510.0006810.0006440.0006780.00067885,808
15 Apr 20240.0007800.0007800.0006510.0006510.00065182,534
14 Apr 20240.0006080.0008840.0006070.0007800.00078088,453
13 Apr 20240.0006890.0008280.0005210.0006080.00060855,050
12 Apr 20240.0008190.0009300.0006880.0006890.00068962,424
11 Apr 20240.0008860.0008940.0008130.0008190.00081980,154
10 Apr 20240.0009080.0009130.0008470.0008860.00088678,558
09 Apr 20240.0009600.0009640.0008560.0009080.00090872,828
08 Apr 20240.0009250.0009870.0009100.0009600.00096091,075
07 Apr 20240.0008580.0010140.0008390.0009250.00092578,976
06 Apr 20240.0008110.0009420.0008050.0008580.00085881,810
05 Apr 20240.0008810.0008980.0007790.0008110.00081174,713
04 Apr 20240.0008380.0010140.0008180.0008810.000881100,490
03 Apr 20240.0008430.0009090.0008170.0008380.00083862,590
02 Apr 20240.0009050.0009260.0008050.0008430.00084391,664
01 Apr 20240.0010290.0010340.0008920.0009050.000905131,843
31 Mar 20240.0009240.0010340.0009190.0010290.001029174,492
30 Mar 20240.0010760.0010800.0009120.0009240.000924134,049
29 Mar 20240.0011100.0011260.0010400.0010760.00107670,110
28 Mar 20240.0011350.0011490.0010680.0011100.001110103,133
27 Mar 20240.0011640.0012590.0010960.0011350.00113581,476
26 Mar 20240.0010780.0013020.0010440.0011640.001164120,124
25 Mar 20240.0010890.0011020.0010130.0010780.001078327,647
24 Mar 20240.0009220.0011550.0008920.0010890.001089403,359
23 Mar 20240.0008710.0009790.0008710.0009220.000922351,503
22 Mar 20240.0009600.0009950.0008590.0008710.000871373,920
21 Mar 20240.0009430.0010120.0008950.0009600.000960360,150
20 Mar 20240.0008220.0009440.0007940.0009430.000943336,765
19 Mar 20240.0009830.0009830.0008070.0008220.000822140,394
18 Mar 20240.0010730.0011650.0009670.0009830.000983364,223
17 Mar 20240.0009080.0011330.0008920.0010730.001073295,095
16 Mar 20240.0009240.0009950.0008730.0009080.000908192,993
15 Mar 20240.0010290.0011410.0008850.0009240.00092458,338
14 Mar 20240.0011470.0011650.0010020.0010290.001029178,140
13 Mar 20240.0010530.0012580.0010270.0011470.001147217,216
12 Mar 20240.0011630.0011730.0010070.0010530.001053235,972
11 Mar 20240.0009730.0012620.0009420.0011630.001163184,448
10 Mar 20240.0008490.0010860.0008480.0009730.000973155,528
09 Mar 20240.0008090.0010770.0007590.0008490.000849160,979
08 Mar 20240.0008540.0009010.0007540.0008090.000809167,163
07 Mar 20240.0008780.0008940.0008090.0008540.000854176,810
06 Mar 20240.0008060.0008800.0007730.0008780.000878138,201
05 Mar 20240.0008280.0008700.0007260.0008060.000806182,250
04 Mar 20240.0008730.0009610.0008010.0008280.000828239,336
03 Mar 20240.0008960.0009100.0008420.0008730.000873193,248
02 Mar 20240.0009120.0009360.0008460.0008960.000896197,366
01 Mar 20240.0008610.0009750.0008610.0009120.000912127,399
29 Feb 20240.0009190.0009710.0008590.0008610.00086164,554
28 Feb 20240.0009320.0009950.0008570.0009190.00091987,605
27 Feb 20240.0009640.0010130.0009250.0009320.00093290,770
26 Feb 20240.0009330.0009880.0008950.0009640.00096488,411
25 Feb 20240.0009470.0009790.0009050.0009330.00093384,511
24 Feb 20240.0009120.0010710.0008770.0009470.00094790,133
23 Feb 20240.0009110.0009380.0008640.0009120.00091292,523
22 Feb 20240.0010080.0010590.0008790.0009110.000911107,992
21 Feb 20240.0010700.0011200.0009620.0010080.00100888,051
20 Feb 20240.0011570.0011700.0010180.0010700.00107068,606
19 Feb 20240.0010760.0011590.0010580.0011570.00115780,574
18 Feb 20240.0010680.0011250.0009770.0010760.00107678,786
17 Feb 20240.0011410.0012040.0010510.0010680.00106880,722
16 Feb 20240.0011220.0013340.0011170.0011410.001141106,282
15 Feb 20240.0011330.0011780.0011100.0011220.00112278,816
14 Feb 20240.0010450.0011740.0009690.0011330.00113395,704
13 Feb 20240.0010280.0011070.0010280.0010450.00104568,444
12 Feb 20240.0009930.0011340.0009720.0010280.00102882,812
11 Feb 20240.0010240.0010960.0009830.0009930.00099358,805
10 Feb 20240.0010580.0011390.0010230.0010240.00102461,022
09 Feb 20240.0010120.0011530.0009920.0010580.00105858,964
08 Feb 20240.0009390.0010480.0009390.0010120.00101268,216
07 Feb 20240.0009840.0010040.0009380.0009390.00093957,130
06 Feb 20240.0010040.0010620.0009710.0009840.00098464,431
05 Feb 20240.0009770.0010360.0009330.0010040.00100458,062
04 Feb 20240.0009650.0011210.0009370.0009770.00097757,730
03 Feb 20240.0009920.0010030.0009650.0009650.00096563,364
02 Feb 20240.0010270.0010530.0009820.0009920.00099265,762
01 Feb 20240.0010800.0010840.0010230.0010270.00102759,198
31 Jan 20240.0012130.0012150.0010520.0010800.00108060,396
30 Jan 20240.0012510.0013820.0011470.0012130.001213111,919
29 Jan 20240.0011510.0012510.0010890.0012510.001251113,353
28 Jan 20240.0011010.0012850.0010570.0011510.001151112,013
27 Jan 20240.0010210.0011470.0008640.0011010.001101127,212
26 Jan 20240.0010360.0010730.0009760.0010210.00102191,835
25 Jan 20240.0010970.0011350.0010020.0010360.00103686,611
24 Jan 20240.0011890.0012730.0010460.0010970.001097109,118
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...