GlobalToken
GlobalToken (GLT)
0.00406747 USD (0.97%)
0.00000044 BTC
Rank
1360
1H
-0.01%
24H
0.97%
7D
61.16%
Market Cap
$289,872 USD
Volume (24h)
$18.49 USD
Circulating Supply
71,265,900 GLT
Max Supply
168,000,000 GLT

GlobalToken Latest News

GlobalToken Widget Tool Addon

Customize this widget
Copy Code

About GlobalToken (GLT)

GlobalToken (GLT) is a Proof of Work Multi-Algorithm Coin with help for 30 calculations. A token worked for vendors with moment exchanges and low expenses.


GLT to USD Calculator
GLT
USD

GlobalToken Live Price Chart

No team data found

GlobalToken Code Progress

GitHub Contributors: 630
GitHub Stars: 8
GitHub Repository: Link
Code Frequency: Link


GlobalTokenGlobalToken (GLT) 12 Months Historical Price Data

# Time Open High Low Close Volume Market Cap
1 Jun 19, 2019 $0.00354179 $0.00415331 $0.00353810 $0.00370982 $36.4 $252,217.20
2 Jun 18, 2019 $0.00420562 $0.00420562 $0.00323746 $0.00351189 $18.63 $297,257.94
3 Jun 17, 2019 $0.00357707 $0.00444695 $0.00325970 $0.00420535 $975.77 $256,719.91
4 Jun 16, 2019 $0.00413246 $0.00459816 $0.00312445 $0.00359929 $546.51 $290,799.66
5 Jun 15, 2019 $0.00286553 $0.00413948 $0.00284066 $0.00413504 $560.9 $200,886.45
6 Jun 14, 2019 $0.00270694 $0.00299789 $0.00268813 $0.00285652 $760.48 $190,276.86
7 Jun 13, 2019 $0.00243842 $0.00366920 $0.00241721 $0.00270786 $269.56 $171,532.17
8 Jun 12, 2019 $0.00244450 $0.00253076 $0.00238692 $0.00243646 $174.08 $170,629.61
9 Jun 11, 2019 $0.00255879 $0.00256173 $0.00239227 $0.00245272 $365.54 $178,592.69
10 Jun 10, 2019 $0.00243386 $0.00269557 $0.00240966 $0.00255219 $192.16 $168,388.50
11 Jun 09, 2019 $0.00258121 $0.00258565 $0.00241190 $0.00243832 $174.17 $180,047.78
12 Jun 08, 2019 $0.00262605 $0.00263994 $0.00253156 $0.00258520 $231.88 $183,383.97
13 Jun 07, 2019 $0.00270739 $0.00270739 $0.00255974 $0.00264148 $100.14 $187,360.83
14 Jun 06, 2019 $0.00309066 $0.00313090 $0.00259622 $0.00269164 $289.83 $214,641.67
15 Jun 05, 2019 $0.00313984 $0.00323045 $0.00260094 $0.00263963 $1,311.51 $218,767.36
16 Jun 04, 2019 $0.00250164 $0.00314468 $0.00242785 $0.00312429 $354.25 $170,343.66
17 Jun 03, 2019 $0.00279110 $0.00279110 $0.00254912 $0.00254912 $432.13 $190,953.16
18 Jun 02, 2019 $0.00281840 $0.00286934 $0.00273758 $0.00279092 $545.43 $193,837.64
19 Jun 01, 2019 $0.00279518 $0.00288764 $0.00276613 $0.00282446 $131.15 $190,455.73
20 May 31, 2019 $0.00281559 $0.00284061 $0.00268602 $0.00279041 $427.4 $192,889.48
21 May 30, 2019 $0.00291588 $0.00305703 $0.00278433 $0.00279807 $285.4 $198,254.34
22 May 29, 2019 $0.00310959 $0.00335678 $0.00285784 $0.00292066 $322.08 $211,424.41
23 May 28, 2019 $0.00313703 $0.00314504 $0.00277692 $0.00294289 $1,354.85 $213,301.14
24 May 27, 2019 $0.00286583 $0.00355861 $0.00271664 $0.00314330 $455.28 $196,323.42
25 May 26, 2019 $0.00256306 $0.00272322 $0.00246147 $0.00271921 $219.71 $173,867.56
26 May 25, 2019 $0.00254254 $0.00258864 $0.00253339 $0.00256609 $128.6 $171,845.73
27 May 24, 2019 $0.00259322 $0.00261193 $0.00249785 $0.00253938 $829.28 $174,557.78
28 May 23, 2019 $0.00251174 $0.00332898 $0.00249961 $0.00260339 $523.74 $169,086.06
29 May 22, 2019 $0.00271812 $0.00272288 $0.00250147 $0.00254202 $350.83 $182,603.83
30 May 21, 2019 $0.00270767 $0.00285221 $0.00257356 $0.00272650 $458.28 $180,479.47
31 May 20, 2019 $0.00277059 $0.00277059 $0.00253531 $0.00269927 $550.33 $184,310.94
32 May 19, 2019 $0.00252249 $0.00279342 $0.00252249 $0.00278747 $436.84 $168,401.36
33 May 18, 2019 $0.00256716 $0.00259952 $0.00247798 $0.00252168 $1,287.89 $169,875.19
34 May 17, 2019 $0.00274462 $0.00335862 $0.00232872 $0.00325067 $1,015.51 $182,652.86
35 May 16, 2019 $0.00268542 $0.00274033 $0.00249847 $0.00274033 $1,060.54 $179,001.22
36 May 15, 2019 $0.00262249 $0.00270065 $0.00247159 $0.00268390 $395.68 $175,607.64
37 May 14, 2019 $0.00350242 $0.00350242 $0.00210787 $0.00259849 $3,344.28 $140,767.72
38 May 13, 2019 $0.00187057 $0.00278319 $0.00185442 $0.00268368 $524.05 $121,988.80
39 May 12, 2019 $0.00202308 $0.00217741 $0.00185390 $0.00185862 $637.04 $137,223.84
40 May 11, 2019 $0.00171397 $0.00214909 $0.00170182 $0.00205672 $323.19 $112,793.98
41 May 10, 2019 $0.00227917 $0.00230792 $0.00167883 $0.00178169 $1,251.81 $149,065.25
42 May 09, 2019 $0.00204204 $0.00227872 $0.00149589 $0.00227083 $280.36 $133,120.64
43 May 08, 2019 $0.00141616 $0.00180032 $0.00141125 $0.00180032 $183.16 $92,079.56
44 May 07, 2019 $0.00132697 $0.00146686 $0.00132697 $0.00145357 $249.47 $93,858.98
45 May 06, 2019 $0.00183485 $0.00183739 $0.00129497 $0.00132877 $330.8 $118,925.58
46 May 05, 2019 $0.00136301 $0.00184976 $0.00134818 $0.00183797 $81.82 $87,131.76
47 May 04, 2019 $0.00138572 $0.00141554 $0.00135376 $0.00137013 $64.62 $90,198.39
48 May 03, 2019 $0.00126403 $0.00133672 $0.00122509 $0.00132659 $1,118.17 $81,259.73
49 May 02, 2019 $0.00133847 $0.00134245 $0.00123687 $0.00126583 $123.23 $86,182.63
50 May 01, 2019 $0.00130790 $0.00137506 $0.00129809 $0.00133717 $97.39 $84,075.08
51 Apr 30, 2019 $0.00130025 $0.00133894 $0.00129518 $0.00131007 $104.07 $83,178.85
52 Apr 29, 2019 $0.00130254 $0.00131224 $0.00128796 $0.00129895 $88.5 $83,003.23
53 Apr 28, 2019 $0.00167770 $0.00168380 $0.00122442 $0.00130062 $308.18 $106,822.98
54 Apr 27, 2019 $0.00173012 $0.00173629 $0.00125369 $0.00168930 $491.07 $110,224.13
55 Apr 26, 2019 $0.00113525 $0.00119866 $0.00112957 $0.00115128 $217.91 $71,582.56
56 Apr 25, 2019 $0.00135997 $0.00136458 $0.00112330 $0.00113590 $418.98 $86,145.87
57 Apr 24, 2019 $0.00160188 $0.00160667 $0.00134835 $0.00135614 $114.77 $101,276.96
58 Apr 23, 2019 $0.00139614 $0.00165313 $0.00139216 $0.00160640 $265.14 $87,688.96
59 Apr 22, 2019 $0.00156569 $0.00156707 $0.00137368 $0.00139486 $109.91 $98,305.13
60 Apr 21, 2019 $0.00183487 $0.00184160 $0.00154458 $0.00156342 $374.66 $115,156.41
61 Apr 20, 2019 $0.00157600 $0.00185643 $0.00156121 $0.00183015 $187.69 $98,561.06
62 Apr 19, 2019 $0.00164613 $0.00205031 $0.00154961 $0.00157888 $224.67 $102,413.38
63 Apr 18, 2019 $0.00130780 $0.00208510 $0.00130750 $0.00164489 $318.6 $81,483.94
64 Apr 17, 2019 $0.00166397 $0.00167747 $0.00124546 $0.00130102 $298.17 $104,066.74
65 Apr 16, 2019 $0.00111388 $0.00166382 $0.00111305 $0.00166266 $87.87 $68,987.30
66 Apr 15, 2019 $0.00113628 $0.00116537 $0.00109937 $0.00111701 $84.19 $70,251.09
67 Apr 14, 2019 $0.00112576 $0.00114208 $0.00109635 $0.00113223 $162.96 $69,622.06
68 Apr 13, 2019 $0.00111313 $0.00114609 $0.00107516 $0.00112790 $65.87 $68,398.30
69 Apr 12, 2019 $0.00119277 $0.00119551 $0.00109943 $0.00111542 $46.68 $72,864.29
70 Apr 11, 2019 $0.00127690 $0.00127938 $0.00118806 $0.00119414 $155.91 $78,244.46
71 Apr 10, 2019 $0.00118629 $0.00130488 $0.00118342 $0.00127147 $106.54 $72,263.52
72 Apr 09, 2019 $0.00116870 $0.00130301 $0.00114753 $0.00118778 $70.82 $70,789.43
73 Apr 08, 2019 $0.00119303 $0.00121965 $0.00113882 $0.00116465 $575.43 $72,849.62
74 Apr 07, 2019 $0.00116308 $0.00154461 $0.00109164 $0.00119802 $124.15 $70,552.86
75 Apr 06, 2019 $0.00229055 $0.00258489 $0.00115904 $0.00116093 $193.47 $138,308.62
76 Apr 05, 2019 $0.00117093 $0.00268001 $0.00116561 $0.00228985 $101.15 $71,072.12
77 Apr 04, 2019 $0.00142181 $0.00144973 $0.00113987 $0.00117240 $84.91 $85,252.70
78 Apr 03, 2019 $0.00112292 $0.00149854 $0.00112292 $0.00141457 $496.04 $67,794.92
79 Apr 02, 2019 $0.00131328 $0.00141225 $0.00103895 $0.00111741 $196.74 $78,716.59
80 Apr 01, 2019 $0.00105044 $0.00137923 $0.00104815 $0.00131388 $91.42 $62,789.08
81 Mar 31, 2019 $0.00097837 $0.00118817 $0.00095303 $0.00105105 $215.29 $58,336.80
82 Mar 30, 2019 $0.00118502 $0.00127342 $0.00097555 $0.00097755 $215.09 $58,279.00
83 Mar 29, 2019 $0.00146123 $0.00146912 $0.00117954 $0.00118642 $143.27 $86,712.98
84 Mar 28, 2019 $0.00123127 $0.00146488 $0.00119777 $0.00144973 $142.12 $86,011.65
85 Mar 27, 2019 $0.00143365 $0.00145062 $0.00117631 $0.00123016 $103.38 $72,805.77
86 Mar 26, 2019 $0.00119385 $0.00143018 $0.00118335 $0.00143018 $119.11 $84,439.15
87 Mar 25, 2019 $0.00120326 $0.00121133 $0.00118544 $0.00119595 $261.63 $70,410.91
88 Mar 24, 2019 $0.00123516 $0.00139072 $0.00119796 $0.00120199 $158.07 $70,497.75
89 Mar 23, 2019 $0.00126401 $0.00133219 $0.00122106 $0.00123553 $66.36 $72,200.70
90 Mar 22, 2019 $0.00125905 $0.00158192 $0.00122025 $0.00126059 $120.29 $73,783.30
91 Mar 21, 2019 $0.00127838 $0.00149217 $0.00125064 $0.00126656 $109.8 $73,574.71
92 Mar 20, 2019 $0.00137269 $0.00137462 $0.00123271 $0.00127726 $156.07 $76,719.44
93 Mar 19, 2019 $0.00132756 $0.00141598 $0.00128536 $0.00137437 $386.21 $76,878.77
94 Mar 18, 2019 $0.00131870 $0.00202416 $0.00128028 $0.00144443 $325.34 $83,630.28
95 Mar 17, 2019 $0.00142470 $0.00179456 $0.00126668 $0.00131900 $149.33 $74,611.40
96 Mar 16, 2019 $0.00179225 $0.00179323 $0.00142207 $0.00142460 $397.27 $82,169.70
97 Mar 15, 2019 $0.00168053 $0.00178119 $0.00146255 $0.00177554 $147.45 $84,916.05
98 Mar 14, 2019 $0.00167723 $0.00176946 $0.00161802 $0.00169058 $147.11 $93,099.80
99 Mar 13, 2019 $0.00156463 $0.00257769 $0.00156014 $0.00167996 $161.81 $91,380.14
100 Mar 12, 2019 $0.00144398 $0.00199537 $0.00142716 $0.00156425 $128.21 $89,091.52
101 Mar 11, 2019 $0.00138210 $0.00170308 $0.00137963 $0.00144500 $162.5 $82,117.16
102 Mar 10, 2019 $0.00190435 $0.00190435 $0.00137474 $0.00138204 $400.36 $78,246.49
103 Mar 09, 2019 $0.00186991 $0.00241468 $0.00186580 $0.00189734 $181.97 $106,970.38
104 Mar 08, 2019 $0.00183688 $0.00189440 $0.00183457 $0.00186607 $217.65 $106,218.01
105 Mar 07, 2019 $0.00193197 $0.00194207 $0.00190043 $0.00191754 $473.61 $108,114.90
106 Mar 06, 2019 $0.00191730 $0.00222992 $0.00190077 $0.00192655 $140.48 $107,889
107 Mar 05, 2019 $0.00182109 $0.00194849 $0.00180899 $0.00191345 $135.84 $102,562.43
108 Mar 04, 2019 $0.00176370 $0.00218865 $0.00172997 $0.00181634 $123.7 $98,787.67
109 Mar 03, 2019 $0.00138334 $0.00183209 $0.00138300 $0.00176411 $928.93 $77,161.53
110 Mar 02, 2019 $0.00191960 $0.00196311 $0.00135323 $0.00138402 $126.58 $106,740.55
111 Mar 01, 2019 $0.00223304 $0.00223649 $0.00192308 $0.00192308 $163.52 $123,603.80
112 Feb 28, 2019 $0.00196645 $0.00223921 $0.00196385 $0.00223574 $246.73 $108,433.24
113 Feb 27, 2019 $0.00199033 $0.00199410 $0.00173432 $0.00196675 $213.19 $109,269.18
114 Feb 26, 2019 $0.00230094 $0.00246168 $0.00195936 $0.00198524 $358.31 $126,262.76
115 Feb 25, 2019 $0.00231902 $0.00243580 $0.00223189 $0.00230804 $472.2 $127,341.78
116 Feb 24, 2019 $0.00250103 $0.00272640 $0.00230299 $0.00233219 $238.67 $137,070.44
117 Feb 23, 2019 $0.00251710 $0.00267090 $0.00228524 $0.00250452 $317.3 $135,751.58
118 Feb 22, 2019 $0.00244750 $0.00276939 $0.00187952 $0.00249581 $220.76 $133,093.23
119 Feb 21, 2019 $0.00309289 $0.00309289 $0.00243626 $0.00244882 $336.04 $167,250.14
120 Feb 20, 2019 $0.00357738 $0.00360390 $0.00242185 $0.00308570 $1,240.26 $192,650.59
121 Feb 19, 2019 $0.00304468 $0.00370348 $0.00285611 $0.00359090 $875.89 $165,157.98
122 Feb 18, 2019 $0.00305627 $0.00309650 $0.00289272 $0.00304124 $625.87 $164,671.92
123 Feb 17, 2019 $0.00310377 $0.00341875 $0.00296710 $0.00303982 $549.84 $166,467.14
124 Feb 16, 2019 $0.00314919 $0.00318208 $0.00309978 $0.00310518 $642.34 $149,202.75
125 Feb 15, 2019 $0.00329876 $0.00351819 $0.00314169 $0.00314830 $1,831.18 $156,274.53
126 Feb 14, 2019 $0.00284899 $0.00434506 $0.00281369 $0.00330256 $385.29 $135,338.98
127 Feb 13, 2019 $0.00312881 $0.00315982 $0.00284101 $0.00284619 $513.59 $148,204.34
128 Feb 12, 2019 $0.00334390 $0.00386689 $0.00303826 $0.00312513 $478.23 $156,468.34
129 Feb 11, 2019 $0.00305317 $0.00404141 $0.00300450 $0.00334391 $1,080.37 $143,492.42
130 Feb 10, 2019 $0.00277917 $0.00440048 $0.00272638 $0.00304410 $542.21 $131,575.06
131 Feb 09, 2019 $0.00300826 $0.00300826 $0.00273999 $0.00277316 $672.71 $141,729.11
132 Feb 08, 2019 $0.00312531 $0.00341762 $0.00297937 $0.00299144 $734.55 $148,026.44
133 Feb 07, 2019 $0.00313602 $0.00318079 $0.00311781 $0.00312586 $581.78 $148,349.12
134 Feb 06, 2019 $0.00328668 $0.00349926 $0.00312247 $0.00313666 $362.36 $155,297.03
135 Feb 05, 2019 $0.00326797 $0.00352307 $0.00323111 $0.00326788 $320.09 $154,559.81
136 Feb 04, 2019 $0.00326543 $0.00361123 $0.00324493 $0.00328258 $616.8 $154,496.73
137 Feb 03, 2019 $0.00339749 $0.00377137 $0.00323914 $0.00325743 $487.32 $160,390.23
138 Feb 02, 2019 $0.00342494 $0.00389921 $0.00335581 $0.00337392 $429.09 $162,611.95
139 Feb 01, 2019 $0.00331029 $0.00423915 $0.00328159 $0.00345008 $634.71 $156,597.77
140 Jan 31, 2019 $0.00335040 $0.00350790 $0.00327812 $0.00331384 $827.04 $160,064.89
141 Jan 30, 2019 $0.00364555 $0.00378813 $0.00340822 $0.00340822 $1,110.98 $171,827.50
142 Jan 29, 2019 $0.00346552 $0.00378852 $0.00337408 $0.00365380 $562.35 $164,371.66
143 Jan 28, 2019 $0.00371753 $0.00444261 $0.00341174 $0.00363192 $1,003.96 $175,563.14
144 Jan 27, 2019 $0.00377911 $0.00554225 $0.00349711 $0.00372365 $1,100.30 $178,833.59
145 Jan 26, 2019 $0.00472968 $0.00478780 $0.00374724 $0.00374724 $1,034.75 $223,882.33
146 Jan 25, 2019 $0.00481481 $0.00481999 $0.00468841 $0.00473086 $723.24 $228,116.16
147 Jan 24, 2019 $0.00476691 $0.00490959 $0.00474166 $0.00481090 $532.8 $225,898.12
148 Jan 23, 2019 $0.00494180 $0.00542165 $0.00474035 $0.00476666 $626.16 $233,803.28
149 Jan 22, 2019 $0.00458328 $0.00599156 $0.00455230 $0.00494868 $1,350.94 $216,896.70
150 Jan 21, 2019 $0.00564403 $0.00573146 $0.00454523 $0.00458309 $1,456.57 $267,730.94
151 Jan 20, 2019 $0.00535263 $0.00681109 $0.00474396 $0.00566022 $1,216.25 $255,740.66
152 Jan 19, 2019 $0.00427770 $0.00671047 $0.00396945 $0.00536522 $4,427.69 $202,650.81
153 Jan 18, 2019 $0.00393601 $0.00750948 $0.00392271 $0.00503565 $4,226.03 $186,501.64
154 Jan 17, 2019 $0.00281104 $0.00552336 $0.00275471 $0.00393961 $1,214.69 $133,275.02
155 Jan 16, 2019 $0.00258629 $0.00468083 $0.00252307 $0.00280157 $466.75 $119,678.81
156 Jan 15, 2019 $0.00265125 $0.00302508 $0.00253224 $0.00258801 $837.93 $125,786.95
157 Jan 14, 2019 $0.00264282 $0.00305094 $0.00244596 $0.00265735 $927.52 $125,038.75
158 Jan 13, 2019 $0.00210774 $0.00313337 $0.00206735 $0.00264041 $716.74 $99,674.99
159 Jan 12, 2019 $0.00263397 $0.00279816 $0.00202344 $0.00219417 $2,384.81 $124,844.69
160 Jan 11, 2019 $0.00360868 $0.00400165 $0.00262671 $0.00263506 $1,205.33 $171,006.70
161 Jan 10, 2019 $0.00377024 $0.00414754 $0.00341354 $0.00360796 $1,041.50 $179,010.19
162 Jan 09, 2019 $0.00341521 $0.00403668 $0.00318733 $0.00377308 $1,317.90 $161,819.97
163 Jan 08, 2019 $0.00415512 $0.00416375 $0.00334528 $0.00341617 $734.12 $196,782.52
164 Jan 07, 2019 $0.00350478 $0.00426164 $0.00350478 $0.00414988 $1,175.97 $166,333.64
165 Jan 06, 2019 $0.00294887 $0.00428643 $0.00294077 $0.00350814 $1,376.13 $139,665.20
166 Jan 05, 2019 $0.00276398 $0.00376306 $0.00275667 $0.00295127 $655.57 $131,530.23
167 Jan 04, 2019 $0.00270995 $0.00337830 $0.00257936 $0.00276577 $615.82 $129,091.70
168 Jan 03, 2019 $0.00258778 $0.00276116 $0.00256771 $0.00257067 $390.47 $123,825.12
169 Jan 02, 2019 $0.00243194 $0.00260493 $0.00242047 $0.00259440 $365.41 $116,346.08
170 Jan 01, 2019 $0.00256427 $0.00275139 $0.00224551 $0.00242229 $612.77 $107,733.48
171 Dec 31, 2018 $0.00250189 $0.00250189 $0.00222147 $0.00223611 $351.06 $119,621
172 Dec 30, 2018 $0.00232106 $0.00254542 $0.00208498 $0.00252895 $595.38 $110,563.58
173 Dec 29, 2018 $0.00242481 $0.00380875 $0.00227738 $0.00240195 $356.36 $116,373.32
174 Dec 28, 2018 $0.00190572 $0.00268364 $0.00179012 $0.00242372 $395.78 $91,724.49
175 Dec 27, 2018 $0.00189805 $0.00252694 $0.00184724 $0.00189749 $134.91 $72,242.48
176 Dec 26, 2018 $0.00188327 $0.00197677 $0.00184299 $0.00188984 $146.91 $72,031.33
177 Dec 25, 2018 $0.00270308 $0.00270366 $0.00193463 $0.00193822 $348.9 $101,036.64
178 Dec 24, 2018 $0.00212549 $0.00356582 $0.00198636 $0.00271246 $460.24 $82,307.53
179 Dec 23, 2018 $0.00239118 $0.00278504 $0.00191841 $0.00212163 $229.15 $91,430.42
180 Dec 22, 2018 $0.00245116 $0.00246441 $0.00209491 $0.00238629 $709.43 $94,036.59
181 Dec 21, 2018 $0.00386969 $0.00391584 $0.00243623 $0.00245914 $487.18 $149,602.28
182 Dec 20, 2018 $0.00324743 $0.00418184 $0.00290198 $0.00320063 $1,357.36 $124,056.13
183 Dec 19, 2018 $0.00200457 $0.00423868 $0.00200241 $0.00301591 $788.53 $115,564.23
184 Dec 18, 2018 $0.00171288 $0.00199089 $0.00160400 $0.00198400 $275.19 $65,622.59
185 Dec 17, 2018 $0.00172953 $0.00190953 $0.00159158 $0.00170520 $1,208.77 $66,371.93
186 Dec 16, 2018 $0.00171400 $0.00192151 $0.00134923 $0.00191309 $432.34 $65,598.02
187 Dec 15, 2018 $0.00183214 $0.00193146 $0.00164091 $0.00171607 $439.33 $70,116.27
188 Dec 14, 2018 $0.00158781 $0.00208204 $0.00152004 $0.00184024 $153.63 $60,149.10
189 Dec 13, 2018 $0.00143516 $0.00223436 $0.00143232 $0.00155817 $655.58 $58,605.98
190 Dec 12, 2018 $0.00126542 $0.00181806 $0.00126212 $0.00143142 $90.78 $48,295.11
191 Dec 11, 2018 $0.00129721 $0.00132868 $0.00122713 $0.00127222 $199.22 $48,222.41
192 Dec 10, 2018 $0.00133609 $0.00148315 $0.00126098 $0.00130017 $1,748.23 $51,501.83
193 Dec 09, 2018 $0.00100946 $0.00188749 $0.00098656 $0.00133856 $125.54 $38,721.24
194 Dec 08, 2018 $0.00109337 $0.00116030 $0.00097488 $0.00101329 $115.02 $42,024.93
195 Dec 07, 2018 $0.00095066 $0.00104805 $0.00091345 $0.00098669 $47.39 $36,316.31
196 Dec 06, 2018 $0.00112301 $0.00113628 $0.00098545 $0.00098625 $53.7 $43,170.72
197 Dec 05, 2018 $0.00114777 $0.00121272 $0.00108934 $0.00113238 $484.8 $43,935.22
198 Dec 04, 2018 $0.00123975 $0.00125689 $0.00107529 $0.00114241 $117.05 $47,842.82
199 Dec 03, 2018 $0.00133231 $0.00133551 $0.00122395 $0.00125166 $115.9 $50,718.04
200 Dec 02, 2018 $0.00133856 $0.00146261 $0.00130973 $0.00133147 $131.72 $51,518.01
201 Dec 01, 2018 $0.00132750 $0.00144769 $0.00126588 $0.00134399 $83.62 $50,435.43
202 Nov 30, 2018 $0.00145215 $0.00145215 $0.00129875 $0.00132485 $355.93 $54,870.00
203 Nov 29, 2018 $0.00126280 $0.00165629 $0.00126131 $0.00144988 $120.66 $49,487.70
204 Nov 28, 2018 $0.00116211 $0.00132321 $0.00113180 $0.00125314 $60.33 $44,816.10
205 Nov 27, 2018 $0.00113434 $0.00116383 $0.00109326 $0.00116073 $68.55 $43,455.75
206 Nov 26, 2018 $0.00115380 $0.00122279 $0.00108355 $0.00113266 $405.16 $44,661.81
207 Nov 25, 2018 $0.00109574 $0.00139283 $0.00103369 $0.00114850 $117 $42,042.36
208 Nov 24, 2018 $0.00126446 $0.00148056 $0.00107066 $0.00110886 $392.8 $48,689.56
209 Nov 23, 2018 $0.00117087 $0.00171791 $0.00113250 $0.00126731 $215.4 $45,174.73
210 Nov 22, 2018 $0.00124340 $0.00129129 $0.00119504 $0.00119862 $216.2 $47,335.20
211 Nov 21, 2018 $0.00125592 $0.00159623 $0.00120243 $0.00123949 $212.12 $47,320.77
212 Nov 20, 2018 $0.00153063 $0.00155549 $0.00117855 $0.00122905 $462.49 $58,882.95
213 Nov 19, 2018 $0.00206149 $0.00206490 $0.00142080 $0.00154570 $723.09 $78,911.16
214 Nov 18, 2018 $0.00202612 $0.00253459 $0.00170879 $0.00206469 $990.12 $77,452.23
215 Nov 17, 2018 $0.00154415 $0.00220371 $0.00152243 $0.00202781 $381.39 $58,966.44
216 Nov 16, 2018 $0.00140959 $0.00169774 $0.00138382 $0.00168483 $302.95 $53,873.14
217 Nov 15, 2018 $0.00137396 $0.00162187 $0.00133320 $0.00161591 $153.67 $52,346.78
218 Nov 14, 2018 $0.00139229 $0.00162227 $0.00130842 $0.00136146 $103.79 $53,182.46
219 Nov 13, 2018 $0.00165467 $0.00166185 $0.00138880 $0.00138880 $803.88 $63,252.68
220 Nov 12, 2018 $0.00159332 $0.00179693 $0.00127646 $0.00165183 $253.01 $61,114.90
221 Nov 11, 2018 $0.00166786 $0.00191369 $0.00158221 $0.00159234 $139.96 $63,861.71
222 Nov 10, 2018 $0.00172401 $0.00173620 $0.00159501 $0.00166036 $130.28 $66,029.70
223 Nov 09, 2018 $0.00167205 $0.00204461 $0.00159408 $0.00173274 $296.67 $66,431.99
224 Nov 08, 2018 $0.00169952 $0.00196090 $0.00160706 $0.00167191 $179.49 $64,878.90
225 Nov 07, 2018 $0.00177554 $0.00185999 $0.00162843 $0.00163526 $2,807.85 $67,950.77
226 Nov 06, 2018 $0.00167664 $0.00257524 $0.00153661 $0.00176681 $218.77 $63,796.32
227 Nov 05, 2018 $0.00174471 $0.00181104 $0.00149007 $0.00167443 $355.43 $66,789.17
228 Nov 04, 2018 $0.00209558 $0.00209558 $0.00146471 $0.00172710 $256.81 $80,181.35
229 Nov 03, 2018 $0.00172202 $0.00209558 $0.00172202 $0.00209558 $256.81 $80,181.35
230 Nov 02, 2018 $0.00158581 $0.00221223 $0.00158581 $0.00172202 $343.49 $55,372.39
231 Nov 01, 2018 $0.00144607 $0.00202367 $0.00144607 $0.00158581 $343.49 $55,372.39
232 Oct 31, 2018 $0.00183259 $0.00183297 $0.00144607 $0.00144607 $124.41 $63,997.16
233 Oct 30, 2018 $0.00151244 $0.00183403 $0.00138325 $0.00183135 $173.86 $52,977.01
234 Oct 29, 2018 $0.00141879 $0.00183699 $0.00132042 $0.00151568 $235.51 $49,757.47
235 Oct 28, 2018 $0.00199611 $0.00200860 $0.00141295 $0.00142807 $236.01 $49,864.50
236 Oct 27, 2018 $0.00224214 $0.00225778 $0.00150034 $0.00199677 $298.05 $78,471
237 Oct 26, 2018 $0.00128925 $0.00212414 $0.00128444 $0.00211445 $114.12 $45,134
238 Oct 25, 2018 $0.00123076 $0.00155583 $0.00122092 $0.00135392 $42.08 $42,961
239 Oct 24, 2018 $0.00161723 $0.00162891 $0.00122507 $0.00122516 $66.83 $56,469
240 Oct 23, 2018 $0.00167748 $0.00175025 $0.00135245 $0.00161734 $315.69 $58,572
241 Oct 22, 2018 $0.00194084 $0.00194725 $0.00167556 $0.00167779 $185.93 $67,558
242 Oct 21, 2018 $0.00213331 $0.00215275 $0.00180892 $0.00194000 $95.1 $74,196
243 Oct 20, 2018 $0.00212994 $0.00213853 $0.00205611 $0.00212041 $287.56 $74,326
244 Oct 19, 2018 $0.00200183 $0.00265191 $0.00193260 $0.00212906 $97.46 $70,193
245 Oct 18, 2018 $0.00169517 $0.00203210 $0.00169350 $0.00200664 $298.44 $59,218
246 Oct 17, 2018 $0.00203675 $0.00204634 $0.00168883 $0.00169569 $324.29 $71,193
247 Oct 16, 2018 $0.00184700 $0.00251318 $0.00183419 $0.00204127 $67.46 $64,272
248 Oct 15, 2018 $0.00200516 $0.00227265 $0.00183073 $0.00184692 $476.75 $69,648
249 Oct 14, 2018 $0.00193311 $0.00200193 $0.00192494 $0.00200182 $200.67 $67,259
250 Oct 13, 2018 $0.00187109 $0.00219506 $0.00175512 $0.00193355 $95.91 $65,634
251 Oct 12, 2018 $0.00192367 $0.00193682 $0.00186768 $0.00187883 $110.77 $67,092
252 Oct 11, 2018 $0.00197142 $0.00197331 $0.00186428 $0.00192981 $117.54 $68,765
253 Oct 10, 2018 $0.00210661 $0.00223068 $0.00196480 $0.00197722 $289.13 $73,563
254 Oct 09, 2018 $0.00232650 $0.00234751 $0.00209657 $0.00210590 $167.91 $79,689
255 Oct 08, 2018 $0.00217365 $0.00233026 $0.00209519 $0.00232771 $525.79 $74,424
256 Oct 07, 2018 $0.00204011 $0.00329464 $0.00203118 $0.00215783 $238.23 $69,873
257 Oct 06, 2018 $0.00211734 $0.00228815 $0.00198123 $0.00203839 $384.58 $72,582
258 Oct 05, 2018 $0.00209781 $0.00223117 $0.00196006 $0.00211021 $119.82 $58,684
259 Oct 04, 2018 $0.00213638 $0.00229656 $0.00209152 $0.00209850 $284.31 $60,771
260 Oct 03, 2018 $0.00231939 $0.00271549 $0.00213749 $0.00214902 $535.06 $64,759
261 Oct 02, 2018 $0.00322264 $0.00422265 $0.00231175 $0.00231832 $248.86 $90,347
262 Oct 01, 2018 $0.00319286 $0.00320423 $0.00209182 $0.00216628 $334.9 $89,274
263 Sep 30, 2018 $0.00224479 $0.00370526 $0.00203877 $0.00318704 $95.31 $62,500
264 Sep 29, 2018 $0.00337010 $0.00355229 $0.00211238 $0.00225053 $194.25 $94,169
265 Sep 28, 2018 $0.00312394 $0.00477062 $0.00223709 $0.00337630 $75.6 $87,610
266 Sep 27, 2018 $0.00233106 $0.00314112 $0.00231664 $0.00312582 $243.45 $65,398
267 Sep 26, 2018 $0.00263384 $0.00375442 $0.00232191 $0.00233145 $317.67 $73,699
268 Sep 25, 2018 $0.00455906 $0.00455906 $0.00255614 $0.00262700 $53.29 $126,509
269 Sep 24, 2018 $0.00448818 $0.00467920 $0.00372515 $0.00455188 $103.13 $130,856
270 Sep 23, 2018 $0.00483553 $0.00486634 $0.00333951 $0.00448565 $524.1 $93,721
271 Sep 21, 2018 $0.00371384 $0.00385676 $0.00371167 $0.00383880 $72.45 $107,376
272 Sep 20, 2018 $0.00363476 $0.00374367 $0.00363216 $0.00371253 $17.58 $101,913
273 Sep 19, 2018 $0.00381912 $0.00381912 $0.00356292 $0.00363978 $17.56 $101,809
274 Sep 18, 2018 $0.00388236 $0.00534407 $0.00379361 $0.00382081 $0.13392273 $108,875
275 Sep 17, 2018 $0.00542791 $0.00545364 $0.00383909 $0.00387404 $0.13329087 $108,362
276 Sep 16, 2018 $0.00554875 $0.00556431 $0.00533734 $0.00539020 $0.64803463 $150,770
277 Sep 15, 2018 $0.00383690 $0.00556715 $0.00382954 $0.00555320 $63.13 $155,100
278 Sep 14, 2018 $0.00504569 $0.00519499 $0.00379157 $0.00384839 $0.18964431 $106,092
279 Sep 13, 2018 $0.00406571 $0.00509606 $0.00380218 $0.00505100 $62.24 $107,403
280 Sep 12, 2018 $0.00396577 $0.00411304 $0.00392675 $0.00405899 $731.63 $110,927
281 Sep 11, 2018 $0.00401612 $0.00402839 $0.00392887 $0.00397616 $94.78 $112,336
282 Sep 10, 2018 $0.00406688 $0.00413160 $0.00402138 $0.00409869 $135.71 $114,645
283 Sep 09, 2018 $0.00418431 $0.00597431 $0.00406348 $0.00408811 $15.26 $114,349
284 Sep 07, 2018 $0.00559407 $0.00579992 $0.00415573 $0.00420106 $113.95 $117,509
285 Sep 06, 2018 $0.00454552 $0.00555817 $0.00454552 $0.00553902 $5.28 $154,933
286 Sep 04, 2018 $0.00611330 $0.00657746 $0.00477464 $0.00490070 $145.66 $137,058
287 Sep 03, 2018 $0.00517209 $0.00616651 $0.00435973 $0.00612313 $48.68 $171,142
288 Sep 02, 2018 $0.00565222 $0.00576700 $0.00504228 $0.00517209 $36.16 $141,555
289 Sep 01, 2018 $0.00576294 $0.00589573 $0.00458930 $0.00572558 $159.03 $156,920
290 Aug 31, 2018 $0.00420273 $0.00576555 $0.00418400 $0.00522224 $116.07 $146,072
291 Aug 30, 2018 $0.00448108 $0.00556103 $0.00427568 $0.00439513 $8.71 $122,937
292 Aug 29, 2018 $0.00449166 $0.00450873 $0.00431800 $0.00448091 $0.59484756 $125,336
293 Aug 28, 2018 $0.00413102 $0.00450039 $0.00412612 $0.00447907 $0.72243893 $125,285
294 Aug 27, 2018 $0.00410791 $0.00413120 $0.00403418 $0.00404837 $30.71 $113,238
295 Aug 26, 2018 $0.00687989 $0.00689195 $0.00394272 $0.00408886 $139.29 $114,370
296 Aug 25, 2018 $0.00425802 $0.00685802 $0.00421824 $0.00685571 $0.00714010 $191,762
297 Aug 24, 2018 $0.00715117 $0.00718321 $0.00390245 $0.00422916 $1,008.12 $118,295
298 Aug 23, 2018 $0.00462126 $0.00719234 $0.00447669 $0.00715608 $0.00005009 $200,164
299 Aug 22, 2018 $0.00449125 $0.00626220 $0.00446401 $0.00463310 $366.96 $129,593
300 Aug 21, 2018 $0.00427582 $0.00451795 $0.00427276 $0.00450304 $118.31 $125,956
301 Aug 20, 2018 $0.00487076 $0.00609125 $0.00439074 $0.00439074 $115.16 $122,814
302 Aug 19, 2018 $0.00562868 $0.00809481 $0.00385015 $0.00487134 $69.06 $136,257
303 Aug 18, 2018 $0.00493031 $0.00762458 $0.00393727 $0.00564862 $96.49 $157,999
304 Aug 17, 2018 $0.00481805 $0.00492226 $0.00481727 $0.00492226 $9.86 $137,681
305 Aug 16, 2018 $0.00470454 $0.00485001 $0.00467332 $0.00472010 $83.14 $132,027
306 Aug 15, 2018 $0.00465483 $0.00494974 $0.00465281 $0.00478553 $23.58 $133,857
307 Aug 14, 2018 $0.00495506 $0.00495506 $0.00452607 $0.00462992 $1,493.52 $129,504
308 Aug 13, 2018 $0.00497556 $0.00512815 $0.00488388 $0.00495795 $114.75 $138,680
309 Aug 12, 2018 $0.00512587 $0.00518635 $0.00489153 $0.00499965 $461.28 $139,846
310 Aug 11, 2018 $0.00470283 $0.00526434 $0.00469009 $0.00525249 $811.91 $146,918
311 Aug 10, 2018 $0.00497187 $0.00499938 $0.00490877 $0.00491625 $56.31 $137,514
312 Aug 09, 2018 $0.00477241 $0.00508307 $0.00471716 $0.00501756 $61.62 $140,347
313 Aug 08, 2018 $0.00510713 $0.00524241 $0.00470838 $0.00477650 $79.1 $133,604
314 Aug 07, 2018 $0.00540500 $0.00544397 $0.00509907 $0.00515315 $104.15 $144,140
315 Aug 06, 2018 $0.00536384 $0.00543915 $0.00524975 $0.00535472 $50.35 $149,778
316 Aug 05, 2018 $0.00538404 $0.00544730 $0.00433055 $0.00535078 $37.96 $149,668
317 Aug 04, 2018 $0.00563659 $0.00576568 $0.00535609 $0.00538372 $37.72 $150,589
318 Aug 03, 2018 $0.00647876 $0.00647891 $0.00557664 $0.00565571 $115.9 $158,197
319 Aug 02, 2018 $0.00571210 $0.00651251 $0.00567921 $0.00649125 $72.15 $181,568
320 Aug 01, 2018 $0.00594763 $0.00595744 $0.00565150 $0.00573488 $16.23 $160,411
321 Jul 31, 2018 $0.00616785 $0.00618753 $0.00515092 $0.00591801 $63.21 $165,534
322 Jul 30, 2018 $0.00624788 $0.00627555 $0.00598922 $0.00601663 $64.22 $168,292
323 Jul 29, 2018 $0.00627816 $0.00634490 $0.00616614 $0.00622955 $220.51 $174,248
324 Jul 28, 2018 $0.00683702 $0.00694047 $0.00624050 $0.00627919 $108.38 $175,636
325 Jul 27, 2018 $0.00619460 $0.00691416 $0.00614271 $0.00690649 $0.02071950 $193,183
326 Jul 26, 2018 $0.00636496 $0.00670784 $0.00617881 $0.00618912 $7.23 $173,117
327 Jul 25, 2018 $0.00707390 $0.00710933 $0.00632948 $0.00644146 $283.48 $180,175
328 Jul 24, 2018 $0.00586393 $0.00697353 $0.00506453 $0.00696248 $176.49 $194,749
329 Jul 23, 2018 $0.00734329 $0.00741042 $0.00565187 $0.00587781 $982.62 $164,409
330 Jul 22, 2018 $0.00693494 $0.00750614 $0.00685505 $0.00726245 $0.00005810 $203,139
331 Jul 21, 2018 $0.00564251 $0.00742471 $0.00556045 $0.00714907 $0.00420253 $199,968
332 Jul 20, 2018 $0.00807726 $0.00807726 $0.00560898 $0.00565356 $1,140.93 $158,137
333 Jul 19, 2018 $0.00658863 $0.00811837 $0.00570517 $0.00811837 $0.90891802 $227,081
334 Jul 18, 2018 $0.00528190 $0.00667449 $0.00526352 $0.00655773 $377.05 $183,428
335 Jul 17, 2018 $0.00558289 $0.00563170 $0.00465195 $0.00527194 $152.61 $147,462
336 Jul 16, 2018 $0.00471172 $0.00554145 $0.00470559 $0.00536347 $295.44 $150,023
337 Jul 15, 2018 $0.00457458 $0.00501287 $0.00456505 $0.00472626 $44.14 $132,199
338 Jul 14, 2018 $0.00505518 $0.00505518 $0.00453486 $0.00457850 $23.92 $128,066
339 Jul 13, 2018 $0.00473539 $0.00511527 $0.00473539 $0.00503666 $153.46 $140,881
340 Jul 12, 2018 $0.00479743 $0.00479743 $0.00462471 $0.00469121 $59.97 $131,219
341 Jul 11, 2018 $0.00475706 $0.00488228 $0.00473960 $0.00479184 $86.38 $134,034
342 Jul 10, 2018 $0.00499072 $0.00505027 $0.00472514 $0.00479426 $130.27 $134,101
343 Jul 09, 2018 $0.00502291 $0.00539832 $0.00488742 $0.00534882 $145.01 $149,613
344 Jul 08, 2018 $0.00486617 $0.00509161 $0.00471025 $0.00508310 $57.19 $142,180
345 Jul 07, 2018 $0.00461953 $0.00505791 $0.00459562 $0.00505791 $54.19 $141,476
346 Jul 06, 2018 $0.00464014 $0.00474638 $0.00457006 $0.00460783 $468.14 $128,887
347 Jul 05, 2018 $0.00506903 $0.00515523 $0.00459016 $0.00463381 $85.88 $129,613
348 Jul 04, 2018 $0.00510387 $0.00514192 $0.00422087 $0.00513407 $287.06 $143,606
349 Jul 03, 2018 $0.00498802 $0.00514952 $0.00427797 $0.00505869 $452.45 $141,498
350 Jul 02, 2018 $0.00413005 $0.00452074 $0.00408661 $0.00450655 $223.6 $126,054
351 Jul 01, 2018 $0.00360321 $0.00444746 $0.00348917 $0.00414157 $258.85 $115,845
352 Jun 30, 2018 $0.00392051 $0.00422526 $0.00358096 $0.00359211 $130.55 $100,476
353 Jun 29, 2018 $0.00396246 $0.00397230 $0.00387030 $0.00392051 $492.72 $109,661
354 Jun 28, 2018 $0.00351546 $0.00415402 $0.00328835 $0.00395810 $247.62 $110,713
355 Jun 27, 2018 $0.00371547 $0.00382646 $0.00321125 $0.00350891 $83 $98,148
356 Jun 26, 2018 $0.00324902 $0.00496979 $0.00322724 $0.00376453 $488.13 $105,298
357 Jun 25, 2018 $0.00345256 $0.00345564 $0.00317046 $0.00325392 $25.58 $91,016
358 Jun 24, 2018 $0.00376219 $0.00379521 $0.00297782 $0.00343489 $639.07 $96,078
359 Jun 23, 2018 $0.00331190 $0.00380534 $0.00326963 $0.00378195 $25.44 $105,786
360 Jun 22, 2018 $0.00469838 $0.00471435 $0.00326701 $0.00333099 $42.94 $93,172
361 Jun 21, 2018 $0.00397913 $0.00518565 $0.00397446 $0.00472136 $346.89 $132,062
362 Jun 20, 2018 $0.00439654 $0.00525268 $0.00370009 $0.00377780 $438.72 $105,670

GlobalToken Historical Price Data in USD

# Name Price % 1h % 24h MarketCap Circulating Supply Volume 7d
1 $0.29458724 -0.02% -3.18% $67.73 M 229,928,504 $1.70 M ODEM seven day chart
2 $0.11684494 0.31% -2.62% $25.56 M 218,723,173 $2.00 M Einsteinium seven day chart
3 $0.24964094 1.13% -2.85% $881.33 K 3,530,373 $291.08 DCORP Utility seven day chart
4 $0.00065388 0.01% 1.40% $422.09 K 645,515,075 $150.13 ShareX seven day chart
5 $0.00660000 -0.00% 45.23% $205.97 K 31,207,528 $3.30 FirstCoin seven day chart
6 $0.00083183 -0.02% 13.72% $41.76 K 50,201,886 $? AmsterdamCoin seven day chart
7 $1.12 0.72% -13.18% $0.00 ? $172.09 GoldenFever seven day chart


* All Date/Time are in UTC time.