GlobalToken GlobalToken (GLT)
0.00142182 USD (-20.33%)
0.00000027 BTC

Share Watch
1 hour
-4.42%
24 hours
-20.33%
7 days
24.75%
Market Cap
$89,300.40 USD
Volume (24h)
$196.49 USD
Circulating Supply
62,807,100 GLT
Total Supply
62,807,100 GLT
Max Supply
168,000,000 GLT
GLT
USD

GlobalTokenGlobalToken (GLT) 3 Months Historical Price Data

GlobalToken Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 21, 2019 $0.00183487 $0.00184160 $0.00154458 $0.00156342 $374.66
2 Apr 20, 2019 $0.00157600 $0.00185643 $0.00156121 $0.00183015 $187.69
3 Apr 19, 2019 $0.00164613 $0.00205031 $0.00154961 $0.00157888 $224.67
4 Apr 18, 2019 $0.00130780 $0.00208510 $0.00130750 $0.00164489 $318.6
5 Apr 17, 2019 $0.00166397 $0.00167747 $0.00124546 $0.00130102 $298.17
6 Apr 16, 2019 $0.00111388 $0.00166382 $0.00111305 $0.00166266 $87.87
7 Apr 15, 2019 $0.00113628 $0.00116537 $0.00109937 $0.00111701 $84.19
8 Apr 14, 2019 $0.00112576 $0.00114208 $0.00109635 $0.00113223 $162.96
9 Apr 13, 2019 $0.00111313 $0.00114609 $0.00107516 $0.00112790 $65.87
10 Apr 12, 2019 $0.00119277 $0.00119551 $0.00109943 $0.00111542 $46.68
11 Apr 11, 2019 $0.00127690 $0.00127938 $0.00118806 $0.00119414 $155.91
12 Apr 10, 2019 $0.00118629 $0.00130488 $0.00118342 $0.00127147 $106.54
13 Apr 09, 2019 $0.00116870 $0.00130301 $0.00114753 $0.00118778 $70.82
14 Apr 08, 2019 $0.00119303 $0.00121965 $0.00113882 $0.00116465 $575.43
15 Apr 07, 2019 $0.00116308 $0.00154461 $0.00109164 $0.00119802 $124.15
16 Apr 06, 2019 $0.00229055 $0.00258489 $0.00115904 $0.00116093 $193.47
17 Apr 05, 2019 $0.00117093 $0.00268001 $0.00116561 $0.00228985 $101.15
18 Apr 04, 2019 $0.00142181 $0.00144973 $0.00113987 $0.00117240 $84.91
19 Apr 03, 2019 $0.00112292 $0.00149854 $0.00112292 $0.00141457 $496.04
20 Apr 02, 2019 $0.00131328 $0.00141225 $0.00103895 $0.00111741 $196.74
21 Apr 01, 2019 $0.00105044 $0.00137923 $0.00104815 $0.00131388 $91.42
22 Mar 31, 2019 $0.00097837 $0.00118817 $0.00095303 $0.00105105 $215.29
23 Mar 30, 2019 $0.00118502 $0.00127342 $0.00097555 $0.00097755 $215.09
24 Mar 29, 2019 $0.00146123 $0.00146912 $0.00117954 $0.00118642 $143.27
25 Mar 28, 2019 $0.00123127 $0.00146488 $0.00119777 $0.00144973 $142.12
26 Mar 27, 2019 $0.00143365 $0.00145062 $0.00117631 $0.00123016 $103.38
27 Mar 26, 2019 $0.00119385 $0.00143018 $0.00118335 $0.00143018 $119.11
28 Mar 25, 2019 $0.00120326 $0.00121133 $0.00118544 $0.00119595 $261.63
29 Mar 24, 2019 $0.00123516 $0.00139072 $0.00119796 $0.00120199 $158.07
30 Mar 23, 2019 $0.00126401 $0.00133219 $0.00122106 $0.00123553 $66.36
31 Mar 22, 2019 $0.00125905 $0.00158192 $0.00122025 $0.00126059 $120.29
32 Mar 21, 2019 $0.00127838 $0.00149217 $0.00125064 $0.00126656 $109.8
33 Mar 20, 2019 $0.00137269 $0.00137462 $0.00123271 $0.00127726 $156.07
34 Mar 19, 2019 $0.00132756 $0.00141598 $0.00128536 $0.00137437 $386.21
35 Mar 18, 2019 $0.00131870 $0.00202416 $0.00128028 $0.00144443 $325.34
36 Mar 17, 2019 $0.00142470 $0.00179456 $0.00126668 $0.00131900 $149.33
37 Mar 16, 2019 $0.00179225 $0.00179323 $0.00142207 $0.00142460 $397.27
38 Mar 15, 2019 $0.00168053 $0.00178119 $0.00146255 $0.00177554 $147.45
39 Mar 14, 2019 $0.00167723 $0.00176946 $0.00161802 $0.00169058 $147.11
40 Mar 13, 2019 $0.00156463 $0.00257769 $0.00156014 $0.00167996 $161.81
41 Mar 12, 2019 $0.00144398 $0.00199537 $0.00142716 $0.00156425 $128.21
42 Mar 11, 2019 $0.00138210 $0.00170308 $0.00137963 $0.00144500 $162.5
43 Mar 10, 2019 $0.00190435 $0.00190435 $0.00137474 $0.00138204 $400.36
44 Mar 09, 2019 $0.00186991 $0.00241468 $0.00186580 $0.00189734 $181.97
45 Mar 08, 2019 $0.00183688 $0.00189440 $0.00183457 $0.00186607 $217.65
46 Mar 07, 2019 $0.00193197 $0.00194207 $0.00190043 $0.00191754 $473.61
47 Mar 06, 2019 $0.00191730 $0.00222992 $0.00190077 $0.00192655 $140.48
48 Mar 05, 2019 $0.00182109 $0.00194849 $0.00180899 $0.00191345 $135.84
49 Mar 04, 2019 $0.00176370 $0.00218865 $0.00172997 $0.00181634 $123.7
50 Mar 03, 2019 $0.00138334 $0.00183209 $0.00138300 $0.00176411 $928.93
51 Mar 02, 2019 $0.00191960 $0.00196311 $0.00135323 $0.00138402 $126.58
52 Mar 01, 2019 $0.00223304 $0.00223649 $0.00192308 $0.00192308 $163.52
53 Feb 28, 2019 $0.00196645 $0.00223921 $0.00196385 $0.00223574 $246.73
54 Feb 27, 2019 $0.00199033 $0.00199410 $0.00173432 $0.00196675 $213.19
55 Feb 26, 2019 $0.00230094 $0.00246168 $0.00195936 $0.00198524 $358.31
56 Feb 25, 2019 $0.00231902 $0.00243580 $0.00223189 $0.00230804 $472.2
57 Feb 24, 2019 $0.00250103 $0.00272640 $0.00230299 $0.00233219 $238.67
58 Feb 23, 2019 $0.00251710 $0.00267090 $0.00228524 $0.00250452 $317.3
59 Feb 22, 2019 $0.00244750 $0.00276939 $0.00187952 $0.00249581 $220.76
60 Feb 21, 2019 $0.00309289 $0.00309289 $0.00243626 $0.00244882 $336.04
61 Feb 20, 2019 $0.00357738 $0.00360390 $0.00242185 $0.00308570 $1,240.26
62 Feb 19, 2019 $0.00304468 $0.00370348 $0.00285611 $0.00359090 $875.89
63 Feb 18, 2019 $0.00305627 $0.00309650 $0.00289272 $0.00304124 $625.87
64 Feb 17, 2019 $0.00310377 $0.00341875 $0.00296710 $0.00303982 $549.84
65 Feb 16, 2019 $0.00314919 $0.00318208 $0.00309978 $0.00310518 $642.34
66 Feb 15, 2019 $0.00329876 $0.00351819 $0.00314169 $0.00314830 $1,831.18
67 Feb 14, 2019 $0.00284899 $0.00434506 $0.00281369 $0.00330256 $385.29
68 Feb 13, 2019 $0.00312881 $0.00315982 $0.00284101 $0.00284619 $513.59
69 Feb 12, 2019 $0.00334390 $0.00386689 $0.00303826 $0.00312513 $478.23
70 Feb 11, 2019 $0.00305317 $0.00404141 $0.00300450 $0.00334391 $1,080.37
71 Feb 10, 2019 $0.00277917 $0.00440048 $0.00272638 $0.00304410 $542.21
72 Feb 09, 2019 $0.00300826 $0.00300826 $0.00273999 $0.00277316 $672.71
73 Feb 08, 2019 $0.00312531 $0.00341762 $0.00297937 $0.00299144 $734.55
74 Feb 07, 2019 $0.00313602 $0.00318079 $0.00311781 $0.00312586 $581.78
75 Feb 06, 2019 $0.00328668 $0.00349926 $0.00312247 $0.00313666 $362.36
76 Feb 05, 2019 $0.00326797 $0.00352307 $0.00323111 $0.00326788 $320.09
77 Feb 04, 2019 $0.00326543 $0.00361123 $0.00324493 $0.00328258 $616.8
78 Feb 03, 2019 $0.00339749 $0.00377137 $0.00323914 $0.00325743 $487.32
79 Feb 02, 2019 $0.00342494 $0.00389921 $0.00335581 $0.00337392 $429.09
80 Feb 01, 2019 $0.00331029 $0.00423915 $0.00328159 $0.00345008 $634.71
81 Jan 31, 2019 $0.00335040 $0.00350790 $0.00327812 $0.00331384 $827.04
82 Jan 30, 2019 $0.00364555 $0.00378813 $0.00340822 $0.00340822 $1,110.98
83 Jan 29, 2019 $0.00346552 $0.00378852 $0.00337408 $0.00365380 $562.35
84 Jan 28, 2019 $0.00371753 $0.00444261 $0.00341174 $0.00363192 $1,003.96
85 Jan 27, 2019 $0.00377911 $0.00554225 $0.00349711 $0.00372365 $1,100.30
86 Jan 26, 2019 $0.00472968 $0.00478780 $0.00374724 $0.00374724 $1,034.75
87 Jan 25, 2019 $0.00481481 $0.00481999 $0.00468841 $0.00473086 $723.24
88 Jan 24, 2019 $0.00476691 $0.00490959 $0.00474166 $0.00481090 $532.8
89 Jan 23, 2019 $0.00494180 $0.00542165 $0.00474035 $0.00476666 $626.16
90 Jan 22, 2019 $0.00458328 $0.00599156 $0.00455230 $0.00494868 $1,350.94

* All Date/Time are in UTC time.