Glidr(GLIDR)Today
$1.13
Glidr Price History
(GLIDR)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $1.115388 | $1.14 | $1.097 | $1.105005 | $100.629K |
2025-09-01 | $1.113453 | $1.14 | $1.1 | $1.116179 | $97,006.78 |
2025-08-31 | $1.116636 | $1.13 | $1.1 | $1.113450 | $87,635.25 |
2025-08-30 | $1.097513 | $1.13 | $1.096 | $1.116630 | $85,718.77 |
2025-08-29 | $1.105449 | $1.13 | $1.094 | $1.097534 | $102.426K |
2025-08-28 | $1.104080 | $1.13 | $1.094 | $1.105517 | $106.599K |
2025-08-27 | $1.117282 | $1.13 | $1.093 | $1.104080 | $106.603K |
2025-08-26 | $1.100067 | $1.13 | $1.093 | $1.117214 | $105.352K |
2025-08-25 | $1.101966 | $1.13 | $1.091 | $1.100824 | $101.750K |
2025-08-24 | $1.114842 | $1.12 | $1.09 | $1.098920 | $104.848K |
2025-08-23 | $1.112711 | $1.12 | $1.087 | $1.114849 | $103.260K |
2025-08-22 | $1.100204 | $1.13 | $1.086 | $1.099293 | $94,496.93 |
2025-08-21 | $1.088807 | $1.12 | $1.083 | $1.108179 | $103.415K |
2025-08-20 | $1.104068 | $1.12 | $1.083 | $1.114630 | $104.829K |
2025-08-19 | $1.111953 | $1.12 | $1.09 | $1.094004 | $99,079.03 |
2025-08-18 | $1.114694 | $1.12 | $1.099 | $1.106696 | $103.696K |
2025-08-17 | $1.104866 | $1.12 | $1.099 | $1.114694 | $101.876K |
2025-08-16 | $1.105400 | $1.12 | $1.099 | $1.100956 | $109.332K |
2025-08-15 | $1.110867 | $1.12 | $1.099 | $1.116734 | $101.669K |
2025-08-14 | $1.108535 | $1.12 | $1.097 | $1.111190 | $98,316.80 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Glidr(GLIDR)
