GlobalToken
GlobalToken (GLT)
0.00050821 USD (0.31%)
0.00000005 BTC
Rank
1580
1H
0.06%
24H
0.31%
7D
-19.75%

Market Cap

$45,819.60 USD

Volume (24h)

$73.64 USD

Circulating Supply

90,158,400 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 Stock Price Chart

No team data found

GlobalToken Code Progress

GitHub Contributors: 633
GitHub Stars: 11
GitHub Repository: Link
Code Frequency: Link


GlobalTokenGlobalToken (GLT) 12 Months Historical Price Data

# Time Open High Low Close Volume Market Cap
1 Dec 12, 2019 $0.00057874 $0.00065336 $0.00050127 $0.00065067 $132.55 $58,644.16
2 Dec 11, 2019 $0.00060521 $0.00065694 $0.00050325 $0.00050559 $21.48 $45,531.59
3 Dec 10, 2019 $0.00051668 $0.00067080 $0.00051639 $0.00060820 $12.82 $54,729.39
4 Dec 09, 2019 $0.00068066 $0.00068244 $0.00051561 $0.00051722 $54.74 $46,506.61
5 Dec 08, 2019 $0.00060233 $0.00091131 $0.00059612 $0.00068090 $60.74 $61,176.42
6 Dec 07, 2019 $0.00068250 $0.00068323 $0.00052563 $0.00060424 $39.07 $54,244.46
7 Dec 06, 2019 $0.00059644 $0.00104303 $0.00059509 $0.00067983 $37.27 $60,983.07
8 Dec 05, 2019 $0.00072293 $0.00081545 $0.00065156 $0.00067107 $29.87 $60,148.08
9 Dec 04, 2019 $0.00065771 $0.00108908 $0.00057348 $0.00072499 $118.43 $64,930.23
10 Dec 03, 2019 $0.00058496 $0.00074212 $0.00057840 $0.00065948 $24.42 $59,017.81
11 Dec 02, 2019 $0.00074116 $0.00081955 $0.00058220 $0.00065909 $81.8 $58,936.22
12 Dec 01, 2019 $0.00075554 $0.00088715 $0.00065691 $0.00073938 $90.03 $66,067.84
13 Nov 30, 2019 $0.00077629 $0.00085244 $0.00075069 $0.00075590 $52.91 $67,491.36
14 Nov 29, 2019 $0.00089406 $0.00093289 $0.00077164 $0.00077473 $26.75 $69,119.30
15 Nov 28, 2019 $0.00090575 $0.00091040 $0.00082550 $0.00082550 $25.36 $73,590.91
16 Nov 27, 2019 $0.00079224 $0.00091057 $0.00076689 $0.00083152 $45.49 $74,069.85
17 Nov 26, 2019 $0.00092776 $0.00107960 $0.00071356 $0.00107693 $164.87 $95,855.59
18 Nov 25, 2019 $0.00104685 $0.00110939 $0.00060807 $0.00093731 $341.75 $83,363.69
19 Nov 24, 2019 $0.00110486 $0.00117422 $0.00105979 $0.00106702 $61.73 $94,830.16
20 Nov 23, 2019 $0.00108555 $0.00110616 $0.00107213 $0.00110563 $35.98 $98,185.51
21 Nov 22, 2019 $0.00122262 $0.00123064 $0.00105766 $0.00116350 $34.32 $103,245.27
22 Nov 21, 2019 $0.00121805 $0.00136758 $0.00113982 $0.00122076 $94.9 $108,242.26
23 Nov 20, 2019 $0.00122799 $0.00123548 $0.00121698 $0.00121759 $43.59 $107,872.32
24 Nov 19, 2019 $0.00125892 $0.00134111 $0.00121345 $0.00123181 $60.77 $109,046.26
25 Nov 18, 2019 $0.00128292 $0.00136492 $0.00123941 $0.00124570 $28.4 $110,192.16
26 Nov 17, 2019 $0.00136933 $0.00138601 $0.00129154 $0.00130406 $40.85 $115,259.65
27 Nov 16, 2019 $0.00134807 $0.00145612 $0.00134598 $0.00136754 $58.81 $120,774.52
28 Nov 15, 2019 $0.00148178 $0.00148178 $0.00134847 $0.00135330 $50.45 $119,417.86
29 Nov 14, 2019 $0.00141003 $0.00158550 $0.00130582 $0.00148159 $55.84 $130,635.48
30 Nov 13, 2019 $0.00141252 $0.00158328 $0.00140075 $0.00140856 $87.01 $124,090.96
31 Nov 12, 2019 $0.00140134 $0.00158543 $0.00139198 $0.00149453 $49.52 $131,559.11
32 Nov 11, 2019 $0.00153977 $0.00175241 $0.00130969 $0.00140133 $118.6 $123,255.65
33 Nov 10, 2019 $0.00130825 $0.00217556 $0.00130823 $0.00145388 $144.23 $127,775.09
34 Nov 09, 2019 $0.00123215 $0.00159934 $0.00122839 $0.00130794 $46 $114,853.52
35 Nov 08, 2019 $0.00157540 $0.00162876 $0.00123725 $0.00141402 $135.49 $124,066.67
36 Nov 07, 2019 $0.00158963 $0.00212448 $0.00156421 $0.00157565 $172.09 $138,131.98
37 Nov 06, 2019 $0.00157990 $0.00197435 $0.00139174 $0.00159022 $141.1 $139,298.16
38 Nov 05, 2019 $0.00188396 $0.00188396 $0.00146704 $0.00158095 $138.63 $138,374.80
39 Nov 04, 2019 $0.00166060 $0.00193795 $0.00156141 $0.00169055 $47.94 $147,846.88
40 Nov 03, 2019 $0.00158699 $0.00175025 $0.00155065 $0.00156802 $83.21 $137,014.17
41 Nov 02, 2019 $0.00157364 $0.00168154 $0.00157096 $0.00158545 $72.19 $138,426.55
42 Nov 01, 2019 $0.00156258 $0.00165705 $0.00155262 $0.00157108 $109.08 $137,059.58
43 Oct 31, 2019 $0.00156429 $0.00163383 $0.00153573 $0.00155867 $69.16 $135,860.59
44 Oct 30, 2019 $0.00150882 $0.00166739 $0.00145235 $0.00157114 $116.51 $136,836.06
45 Oct 29, 2019 $0.00147810 $0.00160611 $0.00147810 $0.00151236 $87.07 $131,610.36
46 Oct 28, 2019 $0.00153226 $0.00180195 $0.00148130 $0.00151529 $229.98 $131,754.78
47 Oct 27, 2019 $0.00148122 $0.00172423 $0.00145920 $0.00153644 $94.22 $133,482.48
48 Oct 26, 2019 $0.00139104 $0.00172593 $0.00136497 $0.00146622 $80.34 $127,279.29
49 Oct 25, 2019 $0.00112272 $0.00145952 $0.00112252 $0.00137933 $82.66 $119,634.55
50 Oct 24, 2019 $0.00119967 $0.00128076 $0.00112378 $0.00112535 $44.62 $97,523.30
51 Oct 23, 2019 $0.00137153 $0.00137419 $0.00119184 $0.00119267 $73.55 $103,272.99
52 Oct 22, 2019 $0.00139962 $0.00157289 $0.00131754 $0.00138201 $41.07 $119,570.64
53 Oct 21, 2019 $0.00140005 $0.00173368 $0.00131608 $0.00139769 $115.9 $120,823.79
54 Oct 20, 2019 $0.00112019 $0.00170981 $0.00111263 $0.00139597 $264.58 $120,577.69
55 Oct 19, 2019 $0.00135511 $0.00151207 $0.00111607 $0.00111775 $84.96 $96,462.23
56 Oct 18, 2019 $0.00153861 $0.00154543 $0.00134837 $0.00135729 $44.08 $117,045.52
57 Oct 17, 2019 $0.00134437 $0.00162179 $0.00133857 $0.00153607 $55.23 $132,351.53
58 Oct 16, 2019 $0.00128550 $0.00209019 $0.00128467 $0.00134313 $291.85 $115,633.49
59 Oct 15, 2019 $0.00130137 $0.00180426 $0.00124872 $0.00128445 $236.48 $110,486.51
60 Oct 14, 2019 $0.00173275 $0.00194668 $0.00128837 $0.00129840 $185.98 $111,592.91
61 Oct 13, 2019 $0.00149363 $0.00158892 $0.00133064 $0.00143240 $195.57 $123,008.91
62 Oct 12, 2019 $0.00134574 $0.00157598 $0.00134574 $0.00141519 $65.63 $121,426.39
63 Oct 11, 2019 $0.00171564 $0.00171564 $0.00134627 $0.00136201 $150.53 $116,762.95
64 Oct 10, 2019 $0.00159798 $0.00163035 $0.00144587 $0.00160636 $119.73 $137,597.05
65 Oct 09, 2019 $0.00124547 $0.00166157 $0.00124172 $0.00161699 $107.48 $138,390.62
66 Oct 08, 2019 $0.00165172 $0.00171973 $0.00117057 $0.00125775 $314.04 $107,555.63
67 Oct 07, 2019 $0.00140748 $0.00152756 $0.00139038 $0.00145126 $94.58 $123,998.73
68 Oct 06, 2019 $0.00152990 $0.00166073 $0.00128950 $0.00141112 $242.56 $120,471.12
69 Oct 05, 2019 $0.00173330 $0.00191674 $0.00133586 $0.00162412 $351.8 $138,538.19
70 Oct 04, 2019 $0.00172653 $0.00182875 $0.00158488 $0.00164878 $218.26 $140,524.98
71 Oct 03, 2019 $0.00162717 $0.00253248 $0.00156599 $0.00173566 $564.42 $147,803.89
72 Oct 02, 2019 $0.00178787 $0.00205632 $0.00158961 $0.00159385 $1,091.84 $135,614.69
73 Oct 01, 2019 $0.00329837 $0.00338871 $0.00165999 $0.00184029 $2,343.09 $156,450.69
74 Sep 30, 2019 $0.00293419 $0.00330040 $0.00279301 $0.00327813 $179.42 $278,458.72
75 Sep 29, 2019 $0.00332982 $0.00334794 $0.00286488 $0.00290853 $100.66 $246,853.89
76 Sep 28, 2019 $0.00305124 $0.00334775 $0.00300241 $0.00332148 $160.78 $281,662.88
77 Sep 27, 2019 $0.00296374 $0.00307608 $0.00288003 $0.00304903 $187.6 $258,340.70
78 Sep 26, 2019 $0.00327063 $0.00337040 $0.00285286 $0.00297406 $117.34 $251,777.33
79 Sep 25, 2019 $0.00330190 $0.00338580 $0.00316490 $0.00327967 $110.59 $277,412.81
80 Sep 24, 2019 $0.00388732 $0.00444909 $0.00320640 $0.00335386 $198.08 $283,445.34
81 Sep 23, 2019 $0.00399941 $0.00441938 $0.00381923 $0.00390004 $461.36 $329,318.53
82 Sep 22, 2019 $0.00391139 $0.00394698 $0.00387375 $0.00392553 $168.42 $331,193.50
83 Sep 21, 2019 $0.00408932 $0.00449787 $0.00358613 $0.00391059 $504.62 $329,650.44
84 Sep 20, 2019 $0.00417754 $0.00454717 $0.00392231 $0.00407879 $151.59 $343,536.12
85 Sep 19, 2019 $0.00448714 $0.00491688 $0.00380959 $0.00410093 $282.65 $345,105
86 Sep 18, 2019 $0.00349354 $0.00464135 $0.00337175 $0.00436005 $478.03 $366,607.09
87 Sep 17, 2019 $0.00392711 $0.00446487 $0.00356990 $0.00356990 $461.34 $299,897.59
88 Sep 16, 2019 $0.00386232 $0.00413092 $0.00383927 $0.00386864 $1,574.57 $324,545.88
89 Sep 15, 2019 $0.00385477 $0.00472277 $0.00385477 $0.00386401 $554.36 $323,596.59
90 Sep 14, 2019 $0.00362723 $0.00435637 $0.00362723 $0.00385444 $412.95 $322,238
91 Sep 13, 2019 $0.00395837 $0.00408871 $0.00361580 $0.00361814 $378.87 $301,965.88
92 Sep 12, 2019 $0.00376168 $0.00415281 $0.00376008 $0.00402950 $432.2 $335,729.44
93 Sep 11, 2019 $0.00404312 $0.00409477 $0.00353090 $0.00375436 $808.03 $312,250.25
94 Sep 10, 2019 $0.00382525 $0.00409959 $0.00355055 $0.00404749 $567.92 $336,049.16
95 Sep 09, 2019 $0.00387195 $0.00430861 $0.00359539 $0.00384272 $480.14 $318,467.91
96 Sep 08, 2019 $0.00381167 $0.00387947 $0.00379212 $0.00387331 $256.42 $320,507.75
97 Sep 07, 2019 $0.00395489 $0.00439382 $0.00376427 $0.00381519 $346.01 $338,301
98 Sep 06, 2019 $0.00409119 $0.00468084 $0.00396231 $0.00396484 $379.71 $353,109.53
99 Sep 05, 2019 $0.00382074 $0.00416267 $0.00380372 $0.00410689 $1,098.97 $316,751.56
100 Sep 04, 2019 $0.00405782 $0.00422130 $0.00329211 $0.00381563 $1,333.20 $303,521.19
101 Sep 03, 2019 $0.00442429 $0.00467823 $0.00382682 $0.00426681 $1,201.58 $362,895.44
102 Sep 02, 2019 $0.00401893 $0.00442752 $0.00322029 $0.00441908 $414.91 $322,290.19
103 Sep 01, 2019 $0.00429255 $0.00436968 $0.00400626 $0.00402604 $380.83 $351,024.12
104 Aug 31, 2019 $0.00453047 $0.00479340 $0.00423064 $0.00429871 $372.75 $369,097.59
105 Aug 30, 2019 $0.00454237 $0.00491358 $0.00449574 $0.00449574 $735.87 $369,243.91
106 Aug 29, 2019 $0.00506192 $0.00615795 $0.00438628 $0.00489041 $433.69 $410,826
107 Aug 28, 2019 $0.00585523 $0.00590050 $0.00504769 $0.00512084 $435.31 $474,077.28
108 Aug 27, 2019 $0.00621328 $0.00621328 $0.00580439 $0.00584427 $413.52 $493,371.75
109 Aug 26, 2019 $0.00608252 $0.00636563 $0.00586309 $0.00630845 $1,067.99 $506,107
110 Aug 25, 2019 $0.00639771 $0.00751398 $0.00578846 $0.00604894 $715.04 $606,164.44
111 Aug 24, 2019 $0.00724396 $0.00750619 $0.00601331 $0.00608911 $650.09 $583,511.75
112 Aug 23, 2019 $0.00683834 $0.00714723 $0.00606319 $0.00673922 $1,851.90 $548,429.12
113 Aug 22, 2019 $0.00677539 $0.00800402 $0.00610956 $0.00692782 $1,418.02 $564,842.12
114 Aug 21, 2019 $0.00629437 $0.00651560 $0.00517664 $0.00636691 $935.64 $511,460.84
115 Aug 20, 2019 $0.00656343 $0.00785762 $0.00596759 $0.00626011 $946.56 $530,910.56
116 Aug 19, 2019 $0.00648393 $0.00653934 $0.00537900 $0.00648472 $463.37 $518,820.47
117 Aug 18, 2019 $0.00641948 $0.00650231 $0.00524976 $0.00648132 $977.36 $456,541.62
118 Aug 17, 2019 $0.00598118 $0.00631174 $0.00518645 $0.00630288 $653.83 $471,687.03
119 Aug 16, 2019 $0.00706537 $0.00782642 $0.00601584 $0.00601584 $746.32 $562,984.12
120 Aug 15, 2019 $0.00703664 $0.00715108 $0.00653918 $0.00709965 $1,381.68 $544,239
121 Aug 14, 2019 $0.00700297 $0.01066884 $0.00649519 $0.00649519 $337.52 $551,054
122 Aug 13, 2019 $0.00764626 $0.00801841 $0.00676488 $0.00692355 $706.79 $603,293.12
123 Aug 12, 2019 $0.01038090 $0.01042746 $0.00710557 $0.00757009 $3,529.48 $821,042.06
124 Aug 11, 2019 $0.00888577 $0.01018585 $0.00723559 $0.00843476 $550.02 $651,063.44
125 Aug 10, 2019 $0.01004630 $0.01021339 $0.00888756 $0.00891221 $2,376.71 $791,005.12
126 Aug 09, 2019 $0.00905439 $0.01458909 $0.00896888 $0.01007785 $2,266.18 $708,565.38
127 Aug 08, 2019 $0.01105091 $0.01162734 $0.00863589 $0.00895827 $2,957.22 $839,054.44
128 Aug 07, 2019 $0.01255154 $0.01282705 $0.01006049 $0.01104591 $2,326.02 $1,001,792.38
129 Aug 06, 2019 $0.01191917 $0.01272589 $0.01020167 $0.01272589 $2,912.93 $927,663.62
130 Aug 05, 2019 $0.01556920 $0.01666708 $0.00900200 $0.01136696 $9,155.49 $1,214,673.50
131 Aug 04, 2019 $0.01374974 $0.01732804 $0.00589098 $0.01594245 $5,342.90 $1,072,434.38
132 Aug 03, 2019 $0.01720709 $0.01753305 $0.01302935 $0.01528746 $2,833.15 $1,337,304.62
133 Aug 02, 2019 $0.02094742 $0.02461311 $0.01701103 $0.01735049 $10,473.00 $1,708,736.75
134 Aug 01, 2019 $0.01725442 $0.04096997 $0.01583059 $0.02505178 $3,071.57 $1,330,812.88
135 Jul 31, 2019 $0.01505868 $0.01835648 $0.01385804 $0.01648989 $3,264.05 $1,123,596.50
136 Jul 30, 2019 $0.01655831 $0.01708311 $0.01493828 $0.01542228 $5,165.41 $1,282,176.25
137 Jul 29, 2019 $0.01828397 $0.01912340 $0.01471726 $0.01660480 $5,112.60 $1,277,990.12
138 Jul 28, 2019 $0.01821610 $0.01923966 $0.01438509 $0.01816846 $5,379.79 $1,396,754.12
139 Jul 27, 2019 $0.01743374 $0.02025835 $0.01473019 $0.01796137 $5,383.21 $1,377,159.12
140 Jul 26, 2019 $0.01791720 $0.01835207 $0.01314944 $0.01827872 $6,726.54 $1,358,392.75
141 Jul 25, 2019 $0.01541553 $0.02054801 $0.01337829 $0.01804297 $3,034.83 $1,176,339.12
142 Jul 24, 2019 $0.01207532 $0.01635061 $0.01122603 $0.01545677 $1,413.30 $903,461.31
143 Jul 23, 2019 $0.01241012 $0.01353370 $0.01182304 $0.01210575 $1,991.06 $941,079.88
144 Jul 22, 2019 $0.01215540 $0.01414613 $0.01193536 $0.01221042 $4,602.41 $923,480.81
145 Jul 21, 2019 $0.00918484 $0.01454271 $0.00905465 $0.01200972 $3,596.04 $719,302.44
146 Jul 20, 2019 $0.01127951 $0.01237800 $0.00890986 $0.00973532 $3,394.59 $850,684.50
147 Jul 19, 2019 $0.01170694 $0.01492715 $0.01027404 $0.01126297 $4,269.24 $840,307.44
148 Jul 18, 2019 $0.01051116 $0.01395995 $0.00969975 $0.01176235 $4,959.13 $787,513.12
149 Jul 17, 2019 $0.00939440 $0.01460170 $0.00842108 $0.01051702 $4,244.50 $714,818.75
150 Jul 16, 2019 $0.00815380 $0.00985823 $0.00763074 $0.00942038 $5,571.74 $612,552.75
151 Jul 15, 2019 $0.00822145 $0.00870677 $0.00608379 $0.00826437 $4,257.28 $608,207.50
152 Jul 14, 2019 $0.00996803 $0.01215843 $0.00786766 $0.00835769 $1,622.87 $739,817
153 Jul 13, 2019 $0.00886194 $0.01003102 $0.00746587 $0.01003102 $6,021.20 $653,541.31
154 Jul 12, 2019 $0.00724355 $0.00888907 $0.00558060 $0.00888907 $216.87 $539,101.31
155 Jul 11, 2019 $0.00893892 $0.00893892 $0.00714214 $0.00724082 $119.46 $652,387.88
156 Jul 10, 2019 $0.00890513 $0.00996057 $0.00765342 $0.00786091 $139.73 $731,181.38
157 Jul 09, 2019 $0.00969708 $0.01019848 $0.00749221 $0.00893045 $98.11 $633,508.12
158 Jul 08, 2019 $0.00572204 $0.00975219 $0.00570713 $0.00972913 $22.91 $422,615.03
159 Jul 07, 2019 $0.00536579 $0.00594599 $0.00534807 $0.00571678 $22.4 $386,970.09
160 Jul 06, 2019 $0.00451376 $0.00550366 $0.00451376 $0.00537757 $112.9 $333,204.12
161 Jul 05, 2019 $0.00456621 $0.00569212 $0.00435290 $0.00451484 $100.4 $329,246.78
162 Jul 04, 2019 $0.00419815 $0.00523667 $0.00413957 $0.00458334 $107.09 $299,781.75
163 Jul 03, 2019 $0.00381892 $0.00416957 $0.00380073 $0.00393362 $155.54 $279,910.38
164 Jul 02, 2019 $0.00401693 $0.00433768 $0.00300469 $0.00377203 $21.03 $287,579.75
165 Jul 01, 2019 $0.00378102 $0.00402352 $0.00362001 $0.00401204 $10.91 $274,899.09
166 Jun 30, 2019 $0.00416432 $0.00425967 $0.00381747 $0.00383906 $84.47 $304,004.62
167 Jun 29, 2019 $0.00456513 $0.00456753 $0.00347213 $0.00418762 $36.99 $328,399.09
168 Jun 28, 2019 $0.00433925 $0.00466724 $0.00423130 $0.00458767 $338.61 $316,858.19
169 Jun 27, 2019 $0.00569967 $0.00584039 $0.00399002 $0.00440748 $79.24 $418,284.16
170 Jun 26, 2019 $0.00916514 $0.01036667 $0.00530047 $0.00564400 $153.55 $663,155.88
171 Jun 25, 2019 $0.00827001 $0.01031343 $0.00618861 $0.00900284 $121.56 $691,600.38
172 Jun 24, 2019 $0.00596096 $0.00877598 $0.00594764 $0.00877598 $53.14 $434,902.41
173 Jun 23, 2019 $0.00598216 $0.00645388 $0.00515642 $0.00593637 $173.54 $435,148.44
174 Jun 22, 2019 $0.00478481 $0.00608622 $0.00451899 $0.00598316 $20.25 $340,169.88
175 Jun 21, 2019 $0.00418902 $0.00781135 $0.00418902 $0.00467073 $9.55 $299,697.69
176 Jun 20, 2019 $0.00370838 $0.00421496 $0.00370479 $0.00420588 $18.53 $263,977.03
177 Jun 19, 2019 $0.00354179 $0.00415331 $0.00353810 $0.00370982 $36.4 $252,217.20
178 Jun 18, 2019 $0.00420562 $0.00420562 $0.00323746 $0.00351189 $18.63 $297,257.94
179 Jun 17, 2019 $0.00357707 $0.00444695 $0.00325970 $0.00420535 $975.77 $256,719.91
180 Jun 16, 2019 $0.00413246 $0.00459816 $0.00312445 $0.00359929 $546.51 $290,799.66
181 Jun 15, 2019 $0.00286553 $0.00413948 $0.00284066 $0.00413504 $560.9 $200,886.45
182 Jun 14, 2019 $0.00270694 $0.00299789 $0.00268813 $0.00285652 $760.48 $190,276.86
183 Jun 13, 2019 $0.00243842 $0.00366920 $0.00241721 $0.00270786 $269.56 $171,532.17
184 Jun 12, 2019 $0.00244450 $0.00253076 $0.00238692 $0.00243646 $174.08 $170,629.61
185 Jun 11, 2019 $0.00255879 $0.00256173 $0.00239227 $0.00245272 $365.54 $178,592.69
186 Jun 10, 2019 $0.00243386 $0.00269557 $0.00240966 $0.00255219 $192.16 $168,388.50
187 Jun 09, 2019 $0.00258121 $0.00258565 $0.00241190 $0.00243832 $174.17 $180,047.78
188 Jun 08, 2019 $0.00262605 $0.00263994 $0.00253156 $0.00258520 $231.88 $183,383.97
189 Jun 07, 2019 $0.00270739 $0.00270739 $0.00255974 $0.00264148 $100.14 $187,360.83
190 Jun 06, 2019 $0.00309066 $0.00313090 $0.00259622 $0.00269164 $289.83 $214,641.67
191 Jun 05, 2019 $0.00313984 $0.00323045 $0.00260094 $0.00263963 $1,311.51 $218,767.36
192 Jun 04, 2019 $0.00250164 $0.00314468 $0.00242785 $0.00312429 $354.25 $170,343.66
193 Jun 03, 2019 $0.00279110 $0.00279110 $0.00254912 $0.00254912 $432.13 $190,953.16
194 Jun 02, 2019 $0.00281840 $0.00286934 $0.00273758 $0.00279092 $545.43 $193,837.64
195 Jun 01, 2019 $0.00279518 $0.00288764 $0.00276613 $0.00282446 $131.15 $190,455.73
196 May 31, 2019 $0.00281559 $0.00284061 $0.00268602 $0.00279041 $427.4 $192,889.48
197 May 30, 2019 $0.00291588 $0.00305703 $0.00278433 $0.00279807 $285.4 $198,254.34
198 May 29, 2019 $0.00310959 $0.00335678 $0.00285784 $0.00292066 $322.08 $211,424.41
199 May 28, 2019 $0.00313703 $0.00314504 $0.00277692 $0.00294289 $1,354.85 $213,301.14
200 May 27, 2019 $0.00286583 $0.00355861 $0.00271664 $0.00314330 $455.28 $196,323.42
201 May 26, 2019 $0.00256306 $0.00272322 $0.00246147 $0.00271921 $219.71 $173,867.56
202 May 25, 2019 $0.00254254 $0.00258864 $0.00253339 $0.00256609 $128.6 $171,845.73
203 May 24, 2019 $0.00259322 $0.00261193 $0.00249785 $0.00253938 $829.28 $174,557.78
204 May 23, 2019 $0.00251174 $0.00332898 $0.00249961 $0.00260339 $523.74 $169,086.06
205 May 22, 2019 $0.00271812 $0.00272288 $0.00250147 $0.00254202 $350.83 $182,603.83
206 May 21, 2019 $0.00270767 $0.00285221 $0.00257356 $0.00272650 $458.28 $180,479.47
207 May 20, 2019 $0.00277059 $0.00277059 $0.00253531 $0.00269927 $550.33 $184,310.94
208 May 19, 2019 $0.00252249 $0.00279342 $0.00252249 $0.00278747 $436.84 $168,401.36
209 May 18, 2019 $0.00256716 $0.00259952 $0.00247798 $0.00252168 $1,287.89 $169,875.19
210 May 17, 2019 $0.00274462 $0.00335862 $0.00232872 $0.00325067 $1,015.51 $182,652.86
211 May 16, 2019 $0.00268542 $0.00274033 $0.00249847 $0.00274033 $1,060.54 $179,001.22
212 May 15, 2019 $0.00262249 $0.00270065 $0.00247159 $0.00268390 $395.68 $175,607.64
213 May 14, 2019 $0.00350242 $0.00350242 $0.00210787 $0.00259849 $3,344.28 $140,767.72
214 May 13, 2019 $0.00187057 $0.00278319 $0.00185442 $0.00268368 $524.05 $121,988.80
215 May 12, 2019 $0.00202308 $0.00217741 $0.00185390 $0.00185862 $637.04 $137,223.84
216 May 11, 2019 $0.00171397 $0.00214909 $0.00170182 $0.00205672 $323.19 $112,793.98
217 May 10, 2019 $0.00227917 $0.00230792 $0.00167883 $0.00178169 $1,251.81 $149,065.25
218 May 09, 2019 $0.00204204 $0.00227872 $0.00149589 $0.00227083 $280.36 $133,120.64
219 May 08, 2019 $0.00141616 $0.00180032 $0.00141125 $0.00180032 $183.16 $92,079.56
220 May 07, 2019 $0.00132697 $0.00146686 $0.00132697 $0.00145357 $249.47 $93,858.98
221 May 06, 2019 $0.00183485 $0.00183739 $0.00129497 $0.00132877 $330.8 $118,925.58
222 May 05, 2019 $0.00136301 $0.00184976 $0.00134818 $0.00183797 $81.82 $87,131.76
223 May 04, 2019 $0.00138572 $0.00141554 $0.00135376 $0.00137013 $64.62 $90,198.39
224 May 03, 2019 $0.00126403 $0.00133672 $0.00122509 $0.00132659 $1,118.17 $81,259.73
225 May 02, 2019 $0.00133847 $0.00134245 $0.00123687 $0.00126583 $123.23 $86,182.63
226 May 01, 2019 $0.00130790 $0.00137506 $0.00129809 $0.00133717 $97.39 $84,075.08
227 Apr 30, 2019 $0.00130025 $0.00133894 $0.00129518 $0.00131007 $104.07 $83,178.85
228 Apr 29, 2019 $0.00130254 $0.00131224 $0.00128796 $0.00129895 $88.5 $83,003.23
229 Apr 28, 2019 $0.00167770 $0.00168380 $0.00122442 $0.00130062 $308.18 $106,822.98
230 Apr 27, 2019 $0.00173012 $0.00173629 $0.00125369 $0.00168930 $491.07 $110,224.13
231 Apr 26, 2019 $0.00113525 $0.00119866 $0.00112957 $0.00115128 $217.91 $71,582.56
232 Apr 25, 2019 $0.00135997 $0.00136458 $0.00112330 $0.00113590 $418.98 $86,145.87
233 Apr 24, 2019 $0.00160188 $0.00160667 $0.00134835 $0.00135614 $114.77 $101,276.96
234 Apr 23, 2019 $0.00139614 $0.00165313 $0.00139216 $0.00160640 $265.14 $87,688.96
235 Apr 22, 2019 $0.00156569 $0.00156707 $0.00137368 $0.00139486 $109.91 $98,305.13
236 Apr 21, 2019 $0.00183487 $0.00184160 $0.00154458 $0.00156342 $374.66 $115,156.41
237 Apr 20, 2019 $0.00157600 $0.00185643 $0.00156121 $0.00183015 $187.69 $98,561.06
238 Apr 19, 2019 $0.00164613 $0.00205031 $0.00154961 $0.00157888 $224.67 $102,413.38
239 Apr 18, 2019 $0.00130780 $0.00208510 $0.00130750 $0.00164489 $318.6 $81,483.94
240 Apr 17, 2019 $0.00166397 $0.00167747 $0.00124546 $0.00130102 $298.17 $104,066.74
241 Apr 16, 2019 $0.00111388 $0.00166382 $0.00111305 $0.00166266 $87.87 $68,987.30
242 Apr 15, 2019 $0.00113628 $0.00116537 $0.00109937 $0.00111701 $84.19 $70,251.09
243 Apr 14, 2019 $0.00112576 $0.00114208 $0.00109635 $0.00113223 $162.96 $69,622.06
244 Apr 13, 2019 $0.00111313 $0.00114609 $0.00107516 $0.00112790 $65.87 $68,398.30
245 Apr 12, 2019 $0.00119277 $0.00119551 $0.00109943 $0.00111542 $46.68 $72,864.29
246 Apr 11, 2019 $0.00127690 $0.00127938 $0.00118806 $0.00119414 $155.91 $78,244.46
247 Apr 10, 2019 $0.00118629 $0.00130488 $0.00118342 $0.00127147 $106.54 $72,263.52
248 Apr 09, 2019 $0.00116870 $0.00130301 $0.00114753 $0.00118778 $70.82 $70,789.43
249 Apr 08, 2019 $0.00119303 $0.00121965 $0.00113882 $0.00116465 $575.43 $72,849.62
250 Apr 07, 2019 $0.00116308 $0.00154461 $0.00109164 $0.00119802 $124.15 $70,552.86
251 Apr 06, 2019 $0.00229055 $0.00258489 $0.00115904 $0.00116093 $193.47 $138,308.62
252 Apr 05, 2019 $0.00117093 $0.00268001 $0.00116561 $0.00228985 $101.15 $71,072.12
253 Apr 04, 2019 $0.00142181 $0.00144973 $0.00113987 $0.00117240 $84.91 $85,252.70
254 Apr 03, 2019 $0.00112292 $0.00149854 $0.00112292 $0.00141457 $496.04 $67,794.92
255 Apr 02, 2019 $0.00131328 $0.00141225 $0.00103895 $0.00111741 $196.74 $78,716.59
256 Apr 01, 2019 $0.00105044 $0.00137923 $0.00104815 $0.00131388 $91.42 $62,789.08
257 Mar 31, 2019 $0.00097837 $0.00118817 $0.00095303 $0.00105105 $215.29 $58,336.80
258 Mar 30, 2019 $0.00118502 $0.00127342 $0.00097555 $0.00097755 $215.09 $58,279.00
259 Mar 29, 2019 $0.00146123 $0.00146912 $0.00117954 $0.00118642 $143.27 $86,712.98
260 Mar 28, 2019 $0.00123127 $0.00146488 $0.00119777 $0.00144973 $142.12 $86,011.65
261 Mar 27, 2019 $0.00143365 $0.00145062 $0.00117631 $0.00123016 $103.38 $72,805.77
262 Mar 26, 2019 $0.00119385 $0.00143018 $0.00118335 $0.00143018 $119.11 $84,439.15
263 Mar 25, 2019 $0.00120326 $0.00121133 $0.00118544 $0.00119595 $261.63 $70,410.91
264 Mar 24, 2019 $0.00123516 $0.00139072 $0.00119796 $0.00120199 $158.07 $70,497.75
265 Mar 23, 2019 $0.00126401 $0.00133219 $0.00122106 $0.00123553 $66.36 $72,200.70
266 Mar 22, 2019 $0.00125905 $0.00158192 $0.00122025 $0.00126059 $120.29 $73,783.30
267 Mar 21, 2019 $0.00127838 $0.00149217 $0.00125064 $0.00126656 $109.8 $73,574.71
268 Mar 20, 2019 $0.00137269 $0.00137462 $0.00123271 $0.00127726 $156.07 $76,719.44
269 Mar 19, 2019 $0.00132756 $0.00141598 $0.00128536 $0.00137437 $386.21 $76,878.77
270 Mar 18, 2019 $0.00131870 $0.00202416 $0.00128028 $0.00144443 $325.34 $83,630.28
271 Mar 17, 2019 $0.00142470 $0.00179456 $0.00126668 $0.00131900 $149.33 $74,611.40
272 Mar 16, 2019 $0.00179225 $0.00179323 $0.00142207 $0.00142460 $397.27 $82,169.70
273 Mar 15, 2019 $0.00168053 $0.00178119 $0.00146255 $0.00177554 $147.45 $84,916.05
274 Mar 14, 2019 $0.00167723 $0.00176946 $0.00161802 $0.00169058 $147.11 $93,099.80
275 Mar 13, 2019 $0.00156463 $0.00257769 $0.00156014 $0.00167996 $161.81 $91,380.14
276 Mar 12, 2019 $0.00144398 $0.00199537 $0.00142716 $0.00156425 $128.21 $89,091.52
277 Mar 11, 2019 $0.00138210 $0.00170308 $0.00137963 $0.00144500 $162.5 $82,117.16
278 Mar 10, 2019 $0.00190435 $0.00190435 $0.00137474 $0.00138204 $400.36 $78,246.49
279 Mar 09, 2019 $0.00186991 $0.00241468 $0.00186580 $0.00189734 $181.97 $106,970.38
280 Mar 08, 2019 $0.00183688 $0.00189440 $0.00183457 $0.00186607 $217.65 $106,218.01
281 Mar 07, 2019 $0.00193197 $0.00194207 $0.00190043 $0.00191754 $473.61 $108,114.90
282 Mar 06, 2019 $0.00191730 $0.00222992 $0.00190077 $0.00192655 $140.48 $107,889
283 Mar 05, 2019 $0.00182109 $0.00194849 $0.00180899 $0.00191345 $135.84 $102,562.43
284 Mar 04, 2019 $0.00176370 $0.00218865 $0.00172997 $0.00181634 $123.7 $98,787.67
285 Mar 03, 2019 $0.00138334 $0.00183209 $0.00138300 $0.00176411 $928.93 $77,161.53
286 Mar 02, 2019 $0.00191960 $0.00196311 $0.00135323 $0.00138402 $126.58 $106,740.55
287 Mar 01, 2019 $0.00223304 $0.00223649 $0.00192308 $0.00192308 $163.52 $123,603.80
288 Feb 28, 2019 $0.00196645 $0.00223921 $0.00196385 $0.00223574 $246.73 $108,433.24
289 Feb 27, 2019 $0.00199033 $0.00199410 $0.00173432 $0.00196675 $213.19 $109,269.18
290 Feb 26, 2019 $0.00230094 $0.00246168 $0.00195936 $0.00198524 $358.31 $126,262.76
291 Feb 25, 2019 $0.00231902 $0.00243580 $0.00223189 $0.00230804 $472.2 $127,341.78
292 Feb 24, 2019 $0.00250103 $0.00272640 $0.00230299 $0.00233219 $238.67 $137,070.44
293 Feb 23, 2019 $0.00251710 $0.00267090 $0.00228524 $0.00250452 $317.3 $135,751.58
294 Feb 22, 2019 $0.00244750 $0.00276939 $0.00187952 $0.00249581 $220.76 $133,093.23
295 Feb 21, 2019 $0.00309289 $0.00309289 $0.00243626 $0.00244882 $336.04 $167,250.14
296 Feb 20, 2019 $0.00357738 $0.00360390 $0.00242185 $0.00308570 $1,240.26 $192,650.59
297 Feb 19, 2019 $0.00304468 $0.00370348 $0.00285611 $0.00359090 $875.89 $165,157.98
298 Feb 18, 2019 $0.00305627 $0.00309650 $0.00289272 $0.00304124 $625.87 $164,671.92
299 Feb 17, 2019 $0.00310377 $0.00341875 $0.00296710 $0.00303982 $549.84 $166,467.14
300 Feb 16, 2019 $0.00314919 $0.00318208 $0.00309978 $0.00310518 $642.34 $149,202.75
301 Feb 15, 2019 $0.00329876 $0.00351819 $0.00314169 $0.00314830 $1,831.18 $156,274.53
302 Feb 14, 2019 $0.00284899 $0.00434506 $0.00281369 $0.00330256 $385.29 $135,338.98
303 Feb 13, 2019 $0.00312881 $0.00315982 $0.00284101 $0.00284619 $513.59 $148,204.34
304 Feb 12, 2019 $0.00334390 $0.00386689 $0.00303826 $0.00312513 $478.23 $156,468.34
305 Feb 11, 2019 $0.00305317 $0.00404141 $0.00300450 $0.00334391 $1,080.37 $143,492.42
306 Feb 10, 2019 $0.00277917 $0.00440048 $0.00272638 $0.00304410 $542.21 $131,575.06
307 Feb 09, 2019 $0.00300826 $0.00300826 $0.00273999 $0.00277316 $672.71 $141,729.11
308 Feb 08, 2019 $0.00312531 $0.00341762 $0.00297937 $0.00299144 $734.55 $148,026.44
309 Feb 07, 2019 $0.00313602 $0.00318079 $0.00311781 $0.00312586 $581.78 $148,349.12
310 Feb 06, 2019 $0.00328668 $0.00349926 $0.00312247 $0.00313666 $362.36 $155,297.03
311 Feb 05, 2019 $0.00326797 $0.00352307 $0.00323111 $0.00326788 $320.09 $154,559.81
312 Feb 04, 2019 $0.00326543 $0.00361123 $0.00324493 $0.00328258 $616.8 $154,496.73
313 Feb 03, 2019 $0.00339749 $0.00377137 $0.00323914 $0.00325743 $487.32 $160,390.23
314 Feb 02, 2019 $0.00342494 $0.00389921 $0.00335581 $0.00337392 $429.09 $162,611.95
315 Feb 01, 2019 $0.00331029 $0.00423915 $0.00328159 $0.00345008 $634.71 $156,597.77
316 Jan 31, 2019 $0.00335040 $0.00350790 $0.00327812 $0.00331384 $827.04 $160,064.89
317 Jan 30, 2019 $0.00364555 $0.00378813 $0.00340822 $0.00340822 $1,110.98 $171,827.50
318 Jan 29, 2019 $0.00346552 $0.00378852 $0.00337408 $0.00365380 $562.35 $164,371.66
319 Jan 28, 2019 $0.00371753 $0.00444261 $0.00341174 $0.00363192 $1,003.96 $175,563.14
320 Jan 27, 2019 $0.00377911 $0.00554225 $0.00349711 $0.00372365 $1,100.30 $178,833.59
321 Jan 26, 2019 $0.00472968 $0.00478780 $0.00374724 $0.00374724 $1,034.75 $223,882.33
322 Jan 25, 2019 $0.00481481 $0.00481999 $0.00468841 $0.00473086 $723.24 $228,116.16
323 Jan 24, 2019 $0.00476691 $0.00490959 $0.00474166 $0.00481090 $532.8 $225,898.12
324 Jan 23, 2019 $0.00494180 $0.00542165 $0.00474035 $0.00476666 $626.16 $233,803.28
325 Jan 22, 2019 $0.00458328 $0.00599156 $0.00455230 $0.00494868 $1,350.94 $216,896.70
326 Jan 21, 2019 $0.00564403 $0.00573146 $0.00454523 $0.00458309 $1,456.57 $267,730.94
327 Jan 20, 2019 $0.00535263 $0.00681109 $0.00474396 $0.00566022 $1,216.25 $255,740.66
328 Jan 19, 2019 $0.00427770 $0.00671047 $0.00396945 $0.00536522 $4,427.69 $202,650.81
329 Jan 18, 2019 $0.00393601 $0.00750948 $0.00392271 $0.00503565 $4,226.03 $186,501.64
330 Jan 17, 2019 $0.00281104 $0.00552336 $0.00275471 $0.00393961 $1,214.69 $133,275.02
331 Jan 16, 2019 $0.00258629 $0.00468083 $0.00252307 $0.00280157 $466.75 $119,678.81
332 Jan 15, 2019 $0.00265125 $0.00302508 $0.00253224 $0.00258801 $837.93 $125,786.95
333 Jan 14, 2019 $0.00264282 $0.00305094 $0.00244596 $0.00265735 $927.52 $125,038.75
334 Jan 13, 2019 $0.00210774 $0.00313337 $0.00206735 $0.00264041 $716.74 $99,674.99
335 Jan 12, 2019 $0.00263397 $0.00279816 $0.00202344 $0.00219417 $2,384.81 $124,844.69
336 Jan 11, 2019 $0.00360868 $0.00400165 $0.00262671 $0.00263506 $1,205.33 $171,006.70
337 Jan 10, 2019 $0.00377024 $0.00414754 $0.00341354 $0.00360796 $1,041.50 $179,010.19
338 Jan 09, 2019 $0.00341521 $0.00403668 $0.00318733 $0.00377308 $1,317.90 $161,819.97
339 Jan 08, 2019 $0.00415512 $0.00416375 $0.00334528 $0.00341617 $734.12 $196,782.52
340 Jan 07, 2019 $0.00350478 $0.00426164 $0.00350478 $0.00414988 $1,175.97 $166,333.64
341 Jan 06, 2019 $0.00294887 $0.00428643 $0.00294077 $0.00350814 $1,376.13 $139,665.20
342 Jan 05, 2019 $0.00276398 $0.00376306 $0.00275667 $0.00295127 $655.57 $131,530.23
343 Jan 04, 2019 $0.00270995 $0.00337830 $0.00257936 $0.00276577 $615.82 $129,091.70
344 Jan 03, 2019 $0.00258778 $0.00276116 $0.00256771 $0.00257067 $390.47 $123,825.12
345 Jan 02, 2019 $0.00243194 $0.00260493 $0.00242047 $0.00259440 $365.41 $116,346.08
346 Jan 01, 2019 $0.00256427 $0.00275139 $0.00224551 $0.00242229 $612.77 $107,733.48
347 Dec 31, 2018 $0.00250189 $0.00250189 $0.00222147 $0.00223611 $351.06 $119,621
348 Dec 30, 2018 $0.00232106 $0.00254542 $0.00208498 $0.00252895 $595.38 $110,563.58
349 Dec 29, 2018 $0.00242481 $0.00380875 $0.00227738 $0.00240195 $356.36 $116,373.32
350 Dec 28, 2018 $0.00190572 $0.00268364 $0.00179012 $0.00242372 $395.78 $91,724.49
351 Dec 27, 2018 $0.00189805 $0.00252694 $0.00184724 $0.00189749 $134.91 $72,242.48
352 Dec 26, 2018 $0.00188327 $0.00197677 $0.00184299 $0.00188984 $146.91 $72,031.33
353 Dec 25, 2018 $0.00270308 $0.00270366 $0.00193463 $0.00193822 $348.9 $101,036.64
354 Dec 24, 2018 $0.00212549 $0.00356582 $0.00198636 $0.00271246 $460.24 $82,307.53
355 Dec 23, 2018 $0.00239118 $0.00278504 $0.00191841 $0.00212163 $229.15 $91,430.42
356 Dec 22, 2018 $0.00245116 $0.00246441 $0.00209491 $0.00238629 $709.43 $94,036.59
357 Dec 21, 2018 $0.00386969 $0.00391584 $0.00243623 $0.00245914 $487.18 $149,602.28
358 Dec 20, 2018 $0.00324743 $0.00418184 $0.00290198 $0.00320063 $1,357.36 $124,056.13
359 Dec 19, 2018 $0.00200457 $0.00423868 $0.00200241 $0.00301591 $788.53 $115,564.23
360 Dec 18, 2018 $0.00171288 $0.00199089 $0.00160400 $0.00198400 $275.19 $65,622.59
361 Dec 17, 2018 $0.00172953 $0.00190953 $0.00159158 $0.00170520 $1,208.77 $66,371.93
362 Dec 16, 2018 $0.00171400 $0.00192151 $0.00134923 $0.00191309 $432.34 $65,598.02
363 Dec 15, 2018 $0.00183214 $0.00193146 $0.00164091 $0.00171607 $439.33 $70,116.27
364 Dec 14, 2018 $0.00158781 $0.00208204 $0.00152004 $0.00184024 $153.63 $60,149.10
365 Dec 13, 2018 $0.00143516 $0.00223436 $0.00143232 $0.00155817 $655.58 $58,605.98

GlobalToken Historical Price Data in USD

# Name Price % 1h % 24h MarketCap Circulating Supply Volume 7d
1 $0.02422220 -0.04% 0.97% $15.21 M 627,967,996 $1.71 M Ultiledger seven day chart
2 $0.01916685 3.12% -0.71% $7.16 M 373,789,868 $1.62 K RChain seven day chart
3 $0.00002958 -1.41% -2.91% $1.96 M 66,165,701,728 $631.81 K Hashgard seven day chart
4 $0.00736331 0.17% 0.55% $754.74 K 102,500,000 $30.02 K nOS seven day chart
5 $0.00181463 0.40% -0.34% $514.05 K 283,282,765 $33.27 K Sharder seven day chart
6 $0.00098700 -2.68% -1.93% $41.49 K 42,038,227 $45.20 K ATBCoin seven day chart
7 $0.00014520 0.06% -3.89% $15.55 K 107,072,781 $4.21 Onix seven day chart


* All Date/Time are in UTC time.