Canada markets close in 3 hours 58 minutes

Gleec Coin USD (GLEEC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.010508+0.003221 (+44.20%)
As of 04:00PM UTC. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.0098530.0105890.0095170.0105080.010508593,753
May 08, 20240.0077620.0101630.0071050.0098530.009853334,245
May 07, 20240.0079670.0079730.0077490.0077620.007762115,359
May 06, 20240.0076980.0080750.0075960.0079670.00796724,353
May 05, 20240.0078650.0081560.0076070.0076980.00769837,803
May 04, 20240.0081550.0081970.0078370.0078650.00786544,299
May 03, 20240.0083070.0083080.0080870.0081550.00815535,409
May 02, 20240.0082930.0083520.0082050.0083070.00830722,012
May 01, 20240.0084250.0084290.0082710.0082930.00829325,955
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...