GlobalToken GlobalToken (GLT)
0.00157605 USD (-0.42%)
0.00000030 BTC

Share Watch
1 hour
0.04%
24 hours
-0.42%
7 days
43.43%
Market Cap
$98,487.90 USD
Volume (24h)
$128.84 USD
Circulating Supply
62,490,300 GLT
Total Supply
62,490,300 GLT
Max Supply
168,000,000 GLT
GLT
USD

GlobalTokenGlobalToken (GLT) 6 Months Historical Price Data

GlobalToken Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 19, 2019 $0.00164613 $0.00205031 $0.00154961 $0.00157888 $224.67
2 Apr 18, 2019 $0.00130780 $0.00208510 $0.00130750 $0.00164489 $318.6
3 Apr 17, 2019 $0.00166397 $0.00167747 $0.00124546 $0.00130102 $298.17
4 Apr 16, 2019 $0.00111388 $0.00166382 $0.00111305 $0.00166266 $87.87
5 Apr 15, 2019 $0.00113628 $0.00116537 $0.00109937 $0.00111701 $84.19
6 Apr 14, 2019 $0.00112576 $0.00114208 $0.00109635 $0.00113223 $162.96
7 Apr 13, 2019 $0.00111313 $0.00114609 $0.00107516 $0.00112790 $65.87
8 Apr 12, 2019 $0.00119277 $0.00119551 $0.00109943 $0.00111542 $46.68
9 Apr 11, 2019 $0.00127690 $0.00127938 $0.00118806 $0.00119414 $155.91
10 Apr 10, 2019 $0.00118629 $0.00130488 $0.00118342 $0.00127147 $106.54
11 Apr 09, 2019 $0.00116870 $0.00130301 $0.00114753 $0.00118778 $70.82
12 Apr 08, 2019 $0.00119303 $0.00121965 $0.00113882 $0.00116465 $575.43
13 Apr 07, 2019 $0.00116308 $0.00154461 $0.00109164 $0.00119802 $124.15
14 Apr 06, 2019 $0.00229055 $0.00258489 $0.00115904 $0.00116093 $193.47
15 Apr 05, 2019 $0.00117093 $0.00268001 $0.00116561 $0.00228985 $101.15
16 Apr 04, 2019 $0.00142181 $0.00144973 $0.00113987 $0.00117240 $84.91
17 Apr 03, 2019 $0.00112292 $0.00149854 $0.00112292 $0.00141457 $496.04
18 Apr 02, 2019 $0.00131328 $0.00141225 $0.00103895 $0.00111741 $196.74
19 Apr 01, 2019 $0.00105044 $0.00137923 $0.00104815 $0.00131388 $91.42
20 Mar 31, 2019 $0.00097837 $0.00118817 $0.00095303 $0.00105105 $215.29
21 Mar 30, 2019 $0.00118502 $0.00127342 $0.00097555 $0.00097755 $215.09
22 Mar 29, 2019 $0.00146123 $0.00146912 $0.00117954 $0.00118642 $143.27
23 Mar 28, 2019 $0.00123127 $0.00146488 $0.00119777 $0.00144973 $142.12
24 Mar 27, 2019 $0.00143365 $0.00145062 $0.00117631 $0.00123016 $103.38
25 Mar 26, 2019 $0.00119385 $0.00143018 $0.00118335 $0.00143018 $119.11
26 Mar 25, 2019 $0.00120326 $0.00121133 $0.00118544 $0.00119595 $261.63
27 Mar 24, 2019 $0.00123516 $0.00139072 $0.00119796 $0.00120199 $158.07
28 Mar 23, 2019 $0.00126401 $0.00133219 $0.00122106 $0.00123553 $66.36
29 Mar 22, 2019 $0.00125905 $0.00158192 $0.00122025 $0.00126059 $120.29
30 Mar 21, 2019 $0.00127838 $0.00149217 $0.00125064 $0.00126656 $109.8
31 Mar 20, 2019 $0.00137269 $0.00137462 $0.00123271 $0.00127726 $156.07
32 Mar 19, 2019 $0.00132756 $0.00141598 $0.00128536 $0.00137437 $386.21
33 Mar 18, 2019 $0.00131870 $0.00202416 $0.00128028 $0.00144443 $325.34
34 Mar 17, 2019 $0.00142470 $0.00179456 $0.00126668 $0.00131900 $149.33
35 Mar 16, 2019 $0.00179225 $0.00179323 $0.00142207 $0.00142460 $397.27
36 Mar 15, 2019 $0.00168053 $0.00178119 $0.00146255 $0.00177554 $147.45
37 Mar 14, 2019 $0.00167723 $0.00176946 $0.00161802 $0.00169058 $147.11
38 Mar 13, 2019 $0.00156463 $0.00257769 $0.00156014 $0.00167996 $161.81
39 Mar 12, 2019 $0.00144398 $0.00199537 $0.00142716 $0.00156425 $128.21
40 Mar 11, 2019 $0.00138210 $0.00170308 $0.00137963 $0.00144500 $162.5
41 Mar 10, 2019 $0.00190435 $0.00190435 $0.00137474 $0.00138204 $400.36
42 Mar 09, 2019 $0.00186991 $0.00241468 $0.00186580 $0.00189734 $181.97
43 Mar 08, 2019 $0.00183688 $0.00189440 $0.00183457 $0.00186607 $217.65
44 Mar 07, 2019 $0.00193197 $0.00194207 $0.00190043 $0.00191754 $473.61
45 Mar 06, 2019 $0.00191730 $0.00222992 $0.00190077 $0.00192655 $140.48
46 Mar 05, 2019 $0.00182109 $0.00194849 $0.00180899 $0.00191345 $135.84
47 Mar 04, 2019 $0.00176370 $0.00218865 $0.00172997 $0.00181634 $123.7
48 Mar 03, 2019 $0.00138334 $0.00183209 $0.00138300 $0.00176411 $928.93
49 Mar 02, 2019 $0.00191960 $0.00196311 $0.00135323 $0.00138402 $126.58
50 Mar 01, 2019 $0.00223304 $0.00223649 $0.00192308 $0.00192308 $163.52
51 Feb 28, 2019 $0.00196645 $0.00223921 $0.00196385 $0.00223574 $246.73
52 Feb 27, 2019 $0.00199033 $0.00199410 $0.00173432 $0.00196675 $213.19
53 Feb 26, 2019 $0.00230094 $0.00246168 $0.00195936 $0.00198524 $358.31
54 Feb 25, 2019 $0.00231902 $0.00243580 $0.00223189 $0.00230804 $472.2
55 Feb 24, 2019 $0.00250103 $0.00272640 $0.00230299 $0.00233219 $238.67
56 Feb 23, 2019 $0.00251710 $0.00267090 $0.00228524 $0.00250452 $317.3
57 Feb 22, 2019 $0.00244750 $0.00276939 $0.00187952 $0.00249581 $220.76
58 Feb 21, 2019 $0.00309289 $0.00309289 $0.00243626 $0.00244882 $336.04
59 Feb 20, 2019 $0.00357738 $0.00360390 $0.00242185 $0.00308570 $1,240.26
60 Feb 19, 2019 $0.00304468 $0.00370348 $0.00285611 $0.00359090 $875.89
61 Feb 18, 2019 $0.00305627 $0.00309650 $0.00289272 $0.00304124 $625.87
62 Feb 17, 2019 $0.00310377 $0.00341875 $0.00296710 $0.00303982 $549.84
63 Feb 16, 2019 $0.00314919 $0.00318208 $0.00309978 $0.00310518 $642.34
64 Feb 15, 2019 $0.00329876 $0.00351819 $0.00314169 $0.00314830 $1,831.18
65 Feb 14, 2019 $0.00284899 $0.00434506 $0.00281369 $0.00330256 $385.29
66 Feb 13, 2019 $0.00312881 $0.00315982 $0.00284101 $0.00284619 $513.59
67 Feb 12, 2019 $0.00334390 $0.00386689 $0.00303826 $0.00312513 $478.23
68 Feb 11, 2019 $0.00305317 $0.00404141 $0.00300450 $0.00334391 $1,080.37
69 Feb 10, 2019 $0.00277917 $0.00440048 $0.00272638 $0.00304410 $542.21
70 Feb 09, 2019 $0.00300826 $0.00300826 $0.00273999 $0.00277316 $672.71
71 Feb 08, 2019 $0.00312531 $0.00341762 $0.00297937 $0.00299144 $734.55
72 Feb 07, 2019 $0.00313602 $0.00318079 $0.00311781 $0.00312586 $581.78
73 Feb 06, 2019 $0.00328668 $0.00349926 $0.00312247 $0.00313666 $362.36
74 Feb 05, 2019 $0.00326797 $0.00352307 $0.00323111 $0.00326788 $320.09
75 Feb 04, 2019 $0.00326543 $0.00361123 $0.00324493 $0.00328258 $616.8
76 Feb 03, 2019 $0.00339749 $0.00377137 $0.00323914 $0.00325743 $487.32
77 Feb 02, 2019 $0.00342494 $0.00389921 $0.00335581 $0.00337392 $429.09
78 Feb 01, 2019 $0.00331029 $0.00423915 $0.00328159 $0.00345008 $634.71
79 Jan 31, 2019 $0.00335040 $0.00350790 $0.00327812 $0.00331384 $827.04
80 Jan 30, 2019 $0.00364555 $0.00378813 $0.00340822 $0.00340822 $1,110.98
81 Jan 29, 2019 $0.00346552 $0.00378852 $0.00337408 $0.00365380 $562.35
82 Jan 28, 2019 $0.00371753 $0.00444261 $0.00341174 $0.00363192 $1,003.96
83 Jan 27, 2019 $0.00377911 $0.00554225 $0.00349711 $0.00372365 $1,100.30
84 Jan 26, 2019 $0.00472968 $0.00478780 $0.00374724 $0.00374724 $1,034.75
85 Jan 25, 2019 $0.00481481 $0.00481999 $0.00468841 $0.00473086 $723.24
86 Jan 24, 2019 $0.00476691 $0.00490959 $0.00474166 $0.00481090 $532.8
87 Jan 23, 2019 $0.00494180 $0.00542165 $0.00474035 $0.00476666 $626.16
88 Jan 22, 2019 $0.00458328 $0.00599156 $0.00455230 $0.00494868 $1,350.94
89 Jan 21, 2019 $0.00564403 $0.00573146 $0.00454523 $0.00458309 $1,456.57
90 Jan 20, 2019 $0.00535263 $0.00681109 $0.00474396 $0.00566022 $1,216.25
91 Jan 19, 2019 $0.00427770 $0.00671047 $0.00396945 $0.00536522 $4,427.69
92 Jan 18, 2019 $0.00393601 $0.00750948 $0.00392271 $0.00503565 $4,226.03
93 Jan 17, 2019 $0.00281104 $0.00552336 $0.00275471 $0.00393961 $1,214.69
94 Jan 16, 2019 $0.00258629 $0.00468083 $0.00252307 $0.00280157 $466.75
95 Jan 15, 2019 $0.00265125 $0.00302508 $0.00253224 $0.00258801 $837.93
96 Jan 14, 2019 $0.00264282 $0.00305094 $0.00244596 $0.00265735 $927.52
97 Jan 13, 2019 $0.00210774 $0.00313337 $0.00206735 $0.00264041 $716.74
98 Jan 12, 2019 $0.00263397 $0.00279816 $0.00202344 $0.00219417 $2,384.81
99 Jan 11, 2019 $0.00360868 $0.00400165 $0.00262671 $0.00263506 $1,205.33
100 Jan 10, 2019 $0.00377024 $0.00414754 $0.00341354 $0.00360796 $1,041.50
101 Jan 09, 2019 $0.00341521 $0.00403668 $0.00318733 $0.00377308 $1,317.90
102 Jan 08, 2019 $0.00415512 $0.00416375 $0.00334528 $0.00341617 $734.12
103 Jan 07, 2019 $0.00350478 $0.00426164 $0.00350478 $0.00414988 $1,175.97
104 Jan 06, 2019 $0.00294887 $0.00428643 $0.00294077 $0.00350814 $1,376.13
105 Jan 05, 2019 $0.00276398 $0.00376306 $0.00275667 $0.00295127 $655.57
106 Jan 04, 2019 $0.00270995 $0.00337830 $0.00257936 $0.00276577 $615.82
107 Jan 03, 2019 $0.00258778 $0.00276116 $0.00256771 $0.00257067 $390.47
108 Jan 02, 2019 $0.00243194 $0.00260493 $0.00242047 $0.00259440 $365.41
109 Jan 01, 2019 $0.00256427 $0.00275139 $0.00224551 $0.00242229 $612.77
110 Dec 31, 2018 $0.00250189 $0.00250189 $0.00222147 $0.00223611 $351.06
111 Dec 30, 2018 $0.00232106 $0.00254542 $0.00208498 $0.00252895 $595.38
112 Dec 29, 2018 $0.00242481 $0.00380875 $0.00227738 $0.00240195 $356.36
113 Dec 28, 2018 $0.00190572 $0.00268364 $0.00179012 $0.00242372 $395.78
114 Dec 27, 2018 $0.00189805 $0.00252694 $0.00184724 $0.00189749 $134.91
115 Dec 26, 2018 $0.00188327 $0.00197677 $0.00184299 $0.00188984 $146.91
116 Dec 25, 2018 $0.00270308 $0.00270366 $0.00193463 $0.00193822 $348.9
117 Dec 24, 2018 $0.00212549 $0.00356582 $0.00198636 $0.00271246 $460.24
118 Dec 23, 2018 $0.00239118 $0.00278504 $0.00191841 $0.00212163 $229.15
119 Dec 22, 2018 $0.00245116 $0.00246441 $0.00209491 $0.00238629 $709.43
120 Dec 21, 2018 $0.00386969 $0.00391584 $0.00243623 $0.00245914 $487.18
121 Dec 20, 2018 $0.00324743 $0.00418184 $0.00290198 $0.00320063 $1,357.36
122 Dec 19, 2018 $0.00200457 $0.00423868 $0.00200241 $0.00301591 $788.53
123 Dec 18, 2018 $0.00171288 $0.00199089 $0.00160400 $0.00198400 $275.19
124 Dec 17, 2018 $0.00172953 $0.00190953 $0.00159158 $0.00170520 $1,208.77
125 Dec 16, 2018 $0.00171400 $0.00192151 $0.00134923 $0.00191309 $432.34
126 Dec 15, 2018 $0.00183214 $0.00193146 $0.00164091 $0.00171607 $439.33
127 Dec 14, 2018 $0.00158781 $0.00208204 $0.00152004 $0.00184024 $153.63
128 Dec 13, 2018 $0.00143516 $0.00223436 $0.00143232 $0.00155817 $655.58
129 Dec 12, 2018 $0.00126542 $0.00181806 $0.00126212 $0.00143142 $90.78
130 Dec 11, 2018 $0.00129721 $0.00132868 $0.00122713 $0.00127222 $199.22
131 Dec 10, 2018 $0.00133609 $0.00148315 $0.00126098 $0.00130017 $1,748.23
132 Dec 09, 2018 $0.00100946 $0.00188749 $0.00098656 $0.00133856 $125.54
133 Dec 08, 2018 $0.00109337 $0.00116030 $0.00097488 $0.00101329 $115.02
134 Dec 07, 2018 $0.00095066 $0.00104805 $0.00091345 $0.00098669 $47.39
135 Dec 06, 2018 $0.00112301 $0.00113628 $0.00098545 $0.00098625 $53.7
136 Dec 05, 2018 $0.00114777 $0.00121272 $0.00108934 $0.00113238 $484.8
137 Dec 04, 2018 $0.00123975 $0.00125689 $0.00107529 $0.00114241 $117.05
138 Dec 03, 2018 $0.00133231 $0.00133551 $0.00122395 $0.00125166 $115.9
139 Dec 02, 2018 $0.00133856 $0.00146261 $0.00130973 $0.00133147 $131.72
140 Dec 01, 2018 $0.00132750 $0.00144769 $0.00126588 $0.00134399 $83.62
141 Nov 30, 2018 $0.00145215 $0.00145215 $0.00129875 $0.00132485 $355.93
142 Nov 29, 2018 $0.00126280 $0.00165629 $0.00126131 $0.00144988 $120.66
143 Nov 28, 2018 $0.00116211 $0.00132321 $0.00113180 $0.00125314 $60.33
144 Nov 27, 2018 $0.00113434 $0.00116383 $0.00109326 $0.00116073 $68.55
145 Nov 26, 2018 $0.00115380 $0.00122279 $0.00108355 $0.00113266 $405.16
146 Nov 25, 2018 $0.00109574 $0.00139283 $0.00103369 $0.00114850 $117
147 Nov 24, 2018 $0.00126446 $0.00148056 $0.00107066 $0.00110886 $392.8
148 Nov 23, 2018 $0.00117087 $0.00171791 $0.00113250 $0.00126731 $215.4
149 Nov 22, 2018 $0.00124340 $0.00129129 $0.00119504 $0.00119862 $216.2
150 Nov 21, 2018 $0.00125592 $0.00159623 $0.00120243 $0.00123949 $212.12
151 Nov 20, 2018 $0.00153063 $0.00155549 $0.00117855 $0.00122905 $462.49
152 Nov 19, 2018 $0.00206149 $0.00206490 $0.00142080 $0.00154570 $723.09
153 Nov 18, 2018 $0.00202612 $0.00253459 $0.00170879 $0.00206469 $990.12
154 Nov 17, 2018 $0.00154415 $0.00220371 $0.00152243 $0.00202781 $381.39
155 Nov 16, 2018 $0.00140959 $0.00169774 $0.00138382 $0.00168483 $302.95
156 Nov 15, 2018 $0.00137396 $0.00162187 $0.00133320 $0.00161591 $153.67
157 Nov 14, 2018 $0.00139229 $0.00162227 $0.00130842 $0.00136146 $103.79
158 Nov 13, 2018 $0.00165467 $0.00166185 $0.00138880 $0.00138880 $803.88
159 Nov 12, 2018 $0.00159332 $0.00179693 $0.00127646 $0.00165183 $253.01
160 Nov 11, 2018 $0.00166786 $0.00191369 $0.00158221 $0.00159234 $139.96
161 Nov 10, 2018 $0.00172401 $0.00173620 $0.00159501 $0.00166036 $130.28
162 Nov 09, 2018 $0.00167205 $0.00204461 $0.00159408 $0.00173274 $296.67
163 Nov 08, 2018 $0.00169952 $0.00196090 $0.00160706 $0.00167191 $179.49
164 Nov 07, 2018 $0.00177554 $0.00185999 $0.00162843 $0.00163526 $2,807.85
165 Nov 06, 2018 $0.00167664 $0.00257524 $0.00153661 $0.00176681 $218.77
166 Nov 05, 2018 $0.00174471 $0.00181104 $0.00149007 $0.00167443 $355.43
167 Nov 04, 2018 $0.00209558 $0.00209558 $0.00146471 $0.00172710 $256.81
168 Nov 03, 2018 $0.00172202 $0.00209558 $0.00172202 $0.00209558 $256.81
169 Nov 02, 2018 $0.00158581 $0.00221223 $0.00158581 $0.00172202 $343.49
170 Nov 01, 2018 $0.00144607 $0.00202367 $0.00144607 $0.00158581 $343.49
171 Oct 31, 2018 $0.00183259 $0.00183297 $0.00144607 $0.00144607 $124.41
172 Oct 30, 2018 $0.00151244 $0.00183403 $0.00138325 $0.00183135 $173.86
173 Oct 29, 2018 $0.00141879 $0.00183699 $0.00132042 $0.00151568 $235.51
174 Oct 28, 2018 $0.00199611 $0.00200860 $0.00141295 $0.00142807 $236.01
175 Oct 27, 2018 $0.00224214 $0.00225778 $0.00150034 $0.00199677 $298.05
176 Oct 26, 2018 $0.00128925 $0.00212414 $0.00128444 $0.00211445 $114.12
177 Oct 25, 2018 $0.00123076 $0.00155583 $0.00122092 $0.00135392 $42.08
178 Oct 24, 2018 $0.00161723 $0.00162891 $0.00122507 $0.00122516 $66.83
179 Oct 23, 2018 $0.00167748 $0.00175025 $0.00135245 $0.00161734 $315.69
180 Oct 22, 2018 $0.00194084 $0.00194725 $0.00167556 $0.00167779 $185.93

* All Date/Time are in UTC time.