Canada markets closed

Gleec Coin USD (GLEEC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.008286-0.000066 (-0.79%)
As of 02:41AM UTC. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.0082930.0082950.0082750.0082860.00828627,128
May 01, 2024------
Apr 30, 20240.0085350.0085940.0084130.0084250.00842564,046
Apr 29, 20240.0084730.0086150.0084720.0085350.00853524,557
Apr 28, 20240.0082230.0084880.0082170.0084730.00847346,693
Apr 27, 20240.0086090.0086720.0080090.0082230.00822314,114
Apr 26, 20240.0099450.0099490.0086060.0086090.00860990,420
Apr 25, 20240.0102920.0102920.0096090.0099450.009945191,251
Apr 24, 20240.0099450.0112030.0098320.0102920.01029269,998
Apr 23, 20240.0100810.0109960.0097610.0099450.009945232,323
Apr 22, 20240.0113740.0114180.0100770.0100810.01008120,504
Apr 21, 20240.0116110.0116370.0106470.0113740.011374124,612
Apr 20, 20240.0079740.0125190.0076470.0116110.011611177,611
Apr 19, 20240.0077250.0082080.0077120.0079740.00797451,679
Apr 18, 20240.0076830.0077370.0076270.0077250.0077253,448
Apr 17, 20240.0077400.0078590.0066710.0076830.0076836,481
Apr 16, 20240.0077630.0090390.0075710.0077400.00774028,171
Apr 15, 20240.0070270.0093750.0066800.0077630.00776317,613
Apr 14, 20240.0076800.0082970.0063540.0070270.00702727,870
Apr 13, 20240.0085570.0085740.0076460.0076800.00768037,560
Apr 12, 20240.0094790.0096130.0082220.0085570.00855793,156
Apr 11, 20240.0108230.0109820.0081970.0094790.009479194,209
Apr 10, 20240.0101510.0113070.0095950.0108230.010823232,544
Apr 09, 20240.0106770.0122650.0098800.0101510.010151158,181
Apr 08, 20240.0099440.0123480.0099370.0106770.010677363,163
Apr 07, 20240.0104860.0105260.0098370.0099440.0099441,848
Apr 06, 20240.0095040.0111480.0093970.0104860.0104863,319
Apr 05, 20240.0114760.0130150.0093320.0095040.00950475,583
Apr 04, 20240.0100410.0114860.0093920.0114760.01147697,194
Apr 03, 20240.0109450.0116560.0089890.0100410.010041148,930
Apr 02, 20240.0121970.0125730.0107400.0109450.010945222,721
Apr 01, 20240.0116530.0128810.0114610.0121970.012197245,530
Mar 31, 20240.0129610.0131410.0116480.0116530.011653114,542
Mar 30, 20240.0128050.0131890.0121750.0129610.01296166,795
Mar 29, 20240.0126230.0137490.0123470.0128050.01280590,807
Mar 28, 20240.0124570.0132090.0117820.0126230.012623276,811
Mar 27, 20240.0139110.0141020.0114890.0124570.012457182,020
Mar 26, 20240.0140350.0148230.0132380.0139110.01391139,610
Mar 25, 20240.0183570.0186280.0133460.0140350.014035144,311
Mar 24, 20240.0176830.0184180.0169210.0183570.018357408,055
Mar 23, 20240.0180530.0185960.0163380.0176830.017683453,321
Mar 22, 20240.0226630.0228110.0176630.0180530.018053693,881
Mar 21, 20240.0240450.0242050.0224260.0226630.022663482,637
Mar 20, 20240.0240450.0244050.0235060.0240450.024045611,344
Mar 19, 20240.0244820.0247710.0238770.0240450.024045522,426
Mar 18, 20240.0189410.0251630.0185110.0244820.024482473,420
Mar 17, 20240.0190140.0193320.0184820.0189410.018941559,121
Mar 16, 20240.0190380.0194500.0184830.0190140.019014312,146
Mar 15, 20240.0199300.0199870.0187680.0190380.019038420,856
Mar 14, 20240.0191490.0200410.0179820.0199300.019930313,826
Mar 13, 20240.0197910.0198470.0191270.0191490.019149369,106
Mar 12, 20240.0188010.0201910.0186500.0197910.019791395,415
Mar 11, 20240.0195470.0198630.0182690.0188010.018801508,817
Mar 10, 20240.0195190.0200220.0192140.0195470.019547511,907
Mar 09, 20240.0191490.0201050.0187720.0195190.019519617,705
Mar 08, 20240.0196420.0196870.0184450.0191490.019149419,293
Mar 07, 20240.0194120.0203210.0188100.0196420.019642119,605
Mar 06, 20240.0214200.0214850.0192160.0194120.01941258,634
Mar 05, 20240.0242720.0242950.0207250.0214200.021420299,646
Mar 04, 20240.0234120.0247580.0223580.0242720.024272480,076
Mar 03, 20240.0228080.0246680.0222560.0234120.023412941,687
Mar 02, 20240.0254430.0255680.0224400.0228080.0228081,030,349
Mar 01, 20240.0253810.0255840.0250760.0254430.025443789,057
Feb 29, 20240.0249470.0254860.0244020.0253810.0253811,097,533
Feb 28, 20240.0246830.0253570.0244550.0249470.024947788,960
Feb 27, 20240.0243590.0248120.0242150.0246830.024683524,597
Feb 26, 20240.0247270.0247330.0243370.0243590.024359561,636
Feb 25, 20240.0250700.0252360.0245950.0247270.024727984,809
Feb 24, 20240.0248170.0251990.0248030.0250700.025070691,112
Feb 23, 20240.0254130.0254850.0247360.0248170.024817779,056
Feb 22, 20240.0184290.0270320.0171530.0254130.025413973,887
Feb 21, 20240.0171670.0221890.0169350.0184290.018429226,902
Feb 20, 20240.0189930.0191970.0163620.0171670.017167373,168
Feb 19, 20240.0229850.0230170.0171600.0189930.018993488,194
Feb 18, 20240.0240070.0261450.0226600.0229850.022985750,412
Feb 17, 20240.0234760.0268120.0231150.0240070.024007736,986
Feb 16, 20240.0234580.0235000.0224440.0234760.023476960,738
Feb 15, 20240.0236040.0237170.0229080.0234580.023458918,117
Feb 14, 20240.0230380.0241000.0227150.0236040.023604909,372
Feb 13, 20240.0226550.0239600.0214610.0230380.023038456,224
Feb 12, 20240.0205810.0253400.0203340.0226550.022655400,007
Feb 11, 20240.0216300.0238710.0176060.0205810.020581469,816
Feb 10, 20240.0144980.0252150.0144980.0216300.021630581,908
Feb 09, 20240.0132450.0167400.0121530.0144980.014498176,580
Feb 08, 20240.0115610.0306320.0115180.0132450.013245118,521
Feb 07, 20240.0116120.0116140.0115340.0115610.01156193,395
Feb 06, 20240.0118180.0119660.0116090.0116120.01161278,108
Feb 05, 20240.0118470.0119130.0117630.0118180.01181894,179
Feb 04, 20240.0124420.0127220.0117220.0118470.01184793,440
Feb 03, 20240.0117140.0137040.0116390.0124420.012442102,335
Feb 02, 20240.0127900.0127980.0116640.0117140.01171498,909
Feb 01, 20240.0117170.0131020.0114780.0127900.012790102,011
Jan 31, 20240.0113920.0121750.0112920.0117170.011717104,295
Jan 30, 20240.0121230.0132890.0110150.0113920.01139290,526
Jan 29, 20240.0132350.0135390.0109300.0121230.012123103,919
Jan 28, 20240.0148300.0154110.0123340.0132350.013235169,394
Jan 27, 20240.0157500.0157640.0140360.0148300.014830304,282
Jan 26, 20240.0151290.0158710.0144380.0157500.015750383,222
Jan 25, 20240.0152670.0160050.0140800.0151290.015129355,412
Jan 24, 20240.0142460.0152710.0141560.0152670.015267260,040
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...