GLIDR Historical USD Price
Daily close · Oct 31, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.031205 | $0.031495 | $0.03058 | $0.03094 | $80,323.42 |
| 2026-10-29 | $0.03252 | $0.03275 | $0.031245 | $0.031245 | $78,221.64 |
| 2026-10-28 | $0.03234 | $0.032575 | $0.032255 | $0.032505 | $84,663.60 |
| 2026-10-27 | $0.032075 | $0.03248 | $0.03181 | $0.03237 | $370,433.57 |
| 2026-10-26 | $0.03202 | $0.0323 | $0.031785 | $0.032045 | $368,015.75 |
| 2026-10-25 | $0.032325 | $0.03241 | $0.031965 | $0.03204 | $406,871.53 |
| 2026-10-24 | $0.03246 | $0.03246 | $0.031715 | $0.03237 | $690,277.79 |
| 2026-10-23 | $0.03312 | $0.03316 | $0.03225 | $0.03248 | $697,245.30 |
| 2026-10-22 | $0.033705 | $0.03372 | $0.033065 | $0.033135 | $952,597.63 |
| 2026-10-21 | $0.0332 | $0.03328 | $0.03231 | $0.032575 | $921,738.71 |
| 2026-10-20 | $0.032745 | $0.033305 | $0.032505 | $0.03322 | $976,845.46 |
| 2026-10-19 | $0.03283 | $0.03323 | $0.032725 | $0.03279 | $964,915.17 |
| 2026-10-18 | $0.032565 | $0.0329 | $0.03233 | $0.03282 | $975,042.07 |
| 2026-10-17 | $0.03264 | $0.0327 | $0.0324 | $0.03259 | $974,693.57 |
| 2026-10-16 | $0.03603 | $0.036145 | $0.03235 | $0.03265 | $964,088.05 |
| 2026-10-15 | $0.03593 | $0.036085 | $0.035575 | $0.03602 | $1.04M |
| 2026-10-14 | $0.031645 | $0.03633 | $0.031645 | $0.03589 | $1.02M |
| 2026-10-13 | $0.03133 | $0.031815 | $0.03125 | $0.031625 | $893,803.02 |
| 2026-10-12 | $0.033765 | $0.033865 | $0.03136 | $0.03137 | $857,084.84 |
| 2026-10-11 | $0.033615 | $0.033835 | $0.03358 | $0.03377 | $667,027.68 |
| 2026-10-10 | $0.03353 | $0.033735 | $0.033485 | $0.033615 | $600,070.51 |
| 2026-10-09 | $0.03349 | $0.03412 | $0.03341 | $0.033505 | $29,821.95 |
| 2026-10-08 | $0.034165 | $0.03499 | $0.03215 | $0.03349 | $30,355.83 |
| 2026-10-07 | $0.04091 | $0.0442 | $0.03411 | $0.03414 | $32,540.35 |
| 2026-10-06 | $0.05449 | $0.05494 | $0.03499 | $0.041125 | $30,585.01 |
| 2026-10-05 | $0.051455 | $0.05666 | $0.050385 | $0.05449 | $31,483.32 |
| 2026-10-04 | $0.05528 | $0.05589 | $0.050365 | $0.051345 | $32,276.00 |
| 2026-10-03 | $0.060565 | $0.0618 | $0.05522 | $0.055495 | $43,525.75 |
| 2026-10-02 | $0.05925 | $0.06354 | $0.0562 | $0.06048 | $429,012.05 |
| 2026-10-01 | $0.0601 | $0.0601 | $0.05837 | $0.059275 | $94,745.76 |