×
GlobalToken GlobalToken (GLT)
0.00245350 USD (-30.45%)
0.00000061 BTC

Share Watch
1 hour
0.5%
24 hours
-30.45%
7 days
-18.88%
Market Cap
$132,985 USD
Volume (24h)
$356.07 USD
Circulating Supply
54,202,400 GLT
Total Supply
54,202,400 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 Feb 20, 2019 $0.00357738 $0.00360390 $0.00242185 $0.00308570 $1,240.26
2 Feb 19, 2019 $0.00304468 $0.00370348 $0.00285611 $0.00359090 $875.89
3 Feb 18, 2019 $0.00305627 $0.00309650 $0.00289272 $0.00304124 $625.87
4 Feb 17, 2019 $0.00310377 $0.00341875 $0.00296710 $0.00303982 $549.84
5 Feb 16, 2019 $0.00314919 $0.00318208 $0.00309978 $0.00310518 $642.34
6 Feb 15, 2019 $0.00329876 $0.00351819 $0.00314169 $0.00314830 $1,831.18
7 Feb 14, 2019 $0.00284899 $0.00434506 $0.00281369 $0.00330256 $385.29
8 Feb 13, 2019 $0.00312881 $0.00315982 $0.00284101 $0.00284619 $513.59
9 Feb 12, 2019 $0.00334390 $0.00386689 $0.00303826 $0.00312513 $478.23
10 Feb 11, 2019 $0.00305317 $0.00404141 $0.00300450 $0.00334391 $1,080.37
11 Feb 10, 2019 $0.00277917 $0.00440048 $0.00272638 $0.00304410 $542.21
12 Feb 09, 2019 $0.00300826 $0.00300826 $0.00273999 $0.00277316 $672.71
13 Feb 08, 2019 $0.00312531 $0.00341762 $0.00297937 $0.00299144 $734.55
14 Feb 07, 2019 $0.00313602 $0.00318079 $0.00311781 $0.00312586 $581.78
15 Feb 06, 2019 $0.00328668 $0.00349926 $0.00312247 $0.00313666 $362.36
16 Feb 05, 2019 $0.00326797 $0.00352307 $0.00323111 $0.00326788 $320.09
17 Feb 04, 2019 $0.00326543 $0.00361123 $0.00324493 $0.00328258 $616.8
18 Feb 03, 2019 $0.00339749 $0.00377137 $0.00323914 $0.00325743 $487.32
19 Feb 02, 2019 $0.00342494 $0.00389921 $0.00335581 $0.00337392 $429.09
20 Feb 01, 2019 $0.00331029 $0.00423915 $0.00328159 $0.00345008 $634.71
21 Jan 31, 2019 $0.00335040 $0.00350790 $0.00327812 $0.00331384 $827.04
22 Jan 30, 2019 $0.00364555 $0.00378813 $0.00340822 $0.00340822 $1,110.98
23 Jan 29, 2019 $0.00346552 $0.00378852 $0.00337408 $0.00365380 $562.35
24 Jan 28, 2019 $0.00371753 $0.00444261 $0.00341174 $0.00363192 $1,003.96
25 Jan 27, 2019 $0.00377911 $0.00554225 $0.00349711 $0.00372365 $1,100.30
26 Jan 26, 2019 $0.00472968 $0.00478780 $0.00374724 $0.00374724 $1,034.75
27 Jan 25, 2019 $0.00481481 $0.00481999 $0.00468841 $0.00473086 $723.24
28 Jan 24, 2019 $0.00476691 $0.00490959 $0.00474166 $0.00481090 $532.8
29 Jan 23, 2019 $0.00494180 $0.00542165 $0.00474035 $0.00476666 $626.16
30 Jan 22, 2019 $0.00458328 $0.00599156 $0.00455230 $0.00494868 $1,350.94
31 Jan 21, 2019 $0.00564403 $0.00573146 $0.00454523 $0.00458309 $1,456.57
32 Jan 20, 2019 $0.00535263 $0.00681109 $0.00474396 $0.00566022 $1,216.25
33 Jan 19, 2019 $0.00427770 $0.00671047 $0.00396945 $0.00536522 $4,427.69
34 Jan 18, 2019 $0.00393601 $0.00750948 $0.00392271 $0.00503565 $4,226.03
35 Jan 17, 2019 $0.00281104 $0.00552336 $0.00275471 $0.00393961 $1,214.69
36 Jan 16, 2019 $0.00258629 $0.00468083 $0.00252307 $0.00280157 $466.75
37 Jan 15, 2019 $0.00265125 $0.00302508 $0.00253224 $0.00258801 $837.93
38 Jan 14, 2019 $0.00264282 $0.00305094 $0.00244596 $0.00265735 $927.52
39 Jan 13, 2019 $0.00210774 $0.00313337 $0.00206735 $0.00264041 $716.74
40 Jan 12, 2019 $0.00263397 $0.00279816 $0.00202344 $0.00219417 $2,384.81
41 Jan 11, 2019 $0.00360868 $0.00400165 $0.00262671 $0.00263506 $1,205.33
42 Jan 10, 2019 $0.00377024 $0.00414754 $0.00341354 $0.00360796 $1,041.50
43 Jan 09, 2019 $0.00341521 $0.00403668 $0.00318733 $0.00377308 $1,317.90
44 Jan 08, 2019 $0.00415512 $0.00416375 $0.00334528 $0.00341617 $734.12
45 Jan 07, 2019 $0.00350478 $0.00426164 $0.00350478 $0.00414988 $1,175.97
46 Jan 06, 2019 $0.00294887 $0.00428643 $0.00294077 $0.00350814 $1,376.13
47 Jan 05, 2019 $0.00276398 $0.00376306 $0.00275667 $0.00295127 $655.57
48 Jan 04, 2019 $0.00270995 $0.00337830 $0.00257936 $0.00276577 $615.82
49 Jan 03, 2019 $0.00258778 $0.00276116 $0.00256771 $0.00257067 $390.47
50 Jan 02, 2019 $0.00243194 $0.00260493 $0.00242047 $0.00259440 $365.41
51 Jan 01, 2019 $0.00256427 $0.00275139 $0.00224551 $0.00242229 $612.77
52 Dec 31, 2018 $0.00250189 $0.00250189 $0.00222147 $0.00223611 $351.06
53 Dec 30, 2018 $0.00232106 $0.00254542 $0.00208498 $0.00252895 $595.38
54 Dec 29, 2018 $0.00242481 $0.00380875 $0.00227738 $0.00240195 $356.36
55 Dec 28, 2018 $0.00190572 $0.00268364 $0.00179012 $0.00242372 $395.78
56 Dec 27, 2018 $0.00189805 $0.00252694 $0.00184724 $0.00189749 $134.91
57 Dec 26, 2018 $0.00188327 $0.00197677 $0.00184299 $0.00188984 $146.91
58 Dec 25, 2018 $0.00270308 $0.00270366 $0.00193463 $0.00193822 $348.9
59 Dec 24, 2018 $0.00212549 $0.00356582 $0.00198636 $0.00271246 $460.24
60 Dec 23, 2018 $0.00239118 $0.00278504 $0.00191841 $0.00212163 $229.15
61 Dec 22, 2018 $0.00245116 $0.00246441 $0.00209491 $0.00238629 $709.43
62 Dec 21, 2018 $0.00386969 $0.00391584 $0.00243623 $0.00245914 $487.18
63 Dec 20, 2018 $0.00324743 $0.00418184 $0.00290198 $0.00320063 $1,357.36
64 Dec 19, 2018 $0.00200457 $0.00423868 $0.00200241 $0.00301591 $788.53
65 Dec 18, 2018 $0.00171288 $0.00199089 $0.00160400 $0.00198400 $275.19
66 Dec 17, 2018 $0.00172953 $0.00190953 $0.00159158 $0.00170520 $1,208.77
67 Dec 16, 2018 $0.00171400 $0.00192151 $0.00134923 $0.00191309 $432.34
68 Dec 15, 2018 $0.00183214 $0.00193146 $0.00164091 $0.00171607 $439.33
69 Dec 14, 2018 $0.00158781 $0.00208204 $0.00152004 $0.00184024 $153.63
70 Dec 13, 2018 $0.00143516 $0.00223436 $0.00143232 $0.00155817 $655.58
71 Dec 12, 2018 $0.00126542 $0.00181806 $0.00126212 $0.00143142 $90.78
72 Dec 11, 2018 $0.00129721 $0.00132868 $0.00122713 $0.00127222 $199.22
73 Dec 10, 2018 $0.00133609 $0.00148315 $0.00126098 $0.00130017 $1,748.23
74 Dec 09, 2018 $0.00100946 $0.00188749 $0.00098656 $0.00133856 $125.54
75 Dec 08, 2018 $0.00109337 $0.00116030 $0.00097488 $0.00101329 $115.02
76 Dec 07, 2018 $0.00095066 $0.00104805 $0.00091345 $0.00098669 $47.39
77 Dec 06, 2018 $0.00112301 $0.00113628 $0.00098545 $0.00098625 $53.7
78 Dec 05, 2018 $0.00114777 $0.00121272 $0.00108934 $0.00113238 $484.8
79 Dec 04, 2018 $0.00123975 $0.00125689 $0.00107529 $0.00114241 $117.05
80 Dec 03, 2018 $0.00133231 $0.00133551 $0.00122395 $0.00125166 $115.9
81 Dec 02, 2018 $0.00133856 $0.00146261 $0.00130973 $0.00133147 $131.72
82 Dec 01, 2018 $0.00132750 $0.00144769 $0.00126588 $0.00134399 $83.62
83 Nov 30, 2018 $0.00145215 $0.00145215 $0.00129875 $0.00132485 $355.93
84 Nov 29, 2018 $0.00126280 $0.00165629 $0.00126131 $0.00144988 $120.66
85 Nov 28, 2018 $0.00116211 $0.00132321 $0.00113180 $0.00125314 $60.33
86 Nov 27, 2018 $0.00113434 $0.00116383 $0.00109326 $0.00116073 $68.55
87 Nov 26, 2018 $0.00115380 $0.00122279 $0.00108355 $0.00113266 $405.16
88 Nov 25, 2018 $0.00109574 $0.00139283 $0.00103369 $0.00114850 $117
89 Nov 24, 2018 $0.00126446 $0.00148056 $0.00107066 $0.00110886 $392.8
90 Nov 23, 2018 $0.00117087 $0.00171791 $0.00113250 $0.00126731 $215.4

* All Date/Time are in UTC time.