GLIDR Historical USD Price
Daily close · Oct 14, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.03133 | $0.031815 | $0.03125 | $0.031625 | $893,803.02 |
| 2026-10-12 | $0.033765 | $0.033865 | $0.03136 | $0.03137 | $857,084.84 |
| 2026-10-11 | $0.033615 | $0.033835 | $0.03358 | $0.03377 | $667,027.68 |
| 2026-10-10 | $0.03353 | $0.033735 | $0.033485 | $0.033615 | $600,070.51 |
| 2026-10-09 | $0.03349 | $0.03412 | $0.03341 | $0.033505 | $29,821.95 |
| 2026-10-08 | $0.034165 | $0.03499 | $0.03215 | $0.03349 | $30,355.83 |
| 2026-10-07 | $0.04091 | $0.0442 | $0.03411 | $0.03414 | $32,540.35 |
| 2026-10-06 | $0.05449 | $0.05494 | $0.03499 | $0.041125 | $30,585.01 |
| 2026-10-05 | $0.051455 | $0.05666 | $0.050385 | $0.05449 | $31,483.32 |
| 2026-10-04 | $0.05528 | $0.05589 | $0.050365 | $0.051345 | $32,276.00 |
| 2026-10-03 | $0.060565 | $0.0618 | $0.05522 | $0.055495 | $43,525.75 |
| 2026-10-02 | $0.05925 | $0.06354 | $0.0562 | $0.06048 | $429,012.05 |
| 2026-10-01 | $0.0601 | $0.0601 | $0.05837 | $0.059275 | $94,745.76 |
| 2026-09-30 | $0.058345 | $0.07154 | $0.05765 | $0.06039 | $226,945.82 |
| 2026-09-29 | $0.05887 | $0.06087 | $0.057725 | $0.05832 | $105,689.33 |
| 2026-09-28 | $0.06096 | $0.07235 | $0.058095 | $0.0587 | $125,169.29 |
| 2026-09-27 | $0.05898 | $0.064545 | $0.05833 | $0.06101 | $100,646.14 |
| 2026-09-26 | $0.067255 | $0.06729 | $0.057815 | $0.05898 | $105,071.66 |
| 2026-09-25 | $0.06717 | $0.06817 | $0.06675 | $0.06724 | $78,583.32 |
| 2026-09-24 | $0.06757 | $0.068115 | $0.066615 | $0.067135 | $32,230.70 |
| 2026-09-23 | $0.06899 | $0.07159 | $0.06749 | $0.06757 | $40,162.72 |
| 2026-09-22 | $0.06918 | $0.069315 | $0.068125 | $0.06894 | $57,736.85 |
| 2026-09-21 | $0.06513 | $0.069845 | $0.06501 | $0.06923 | $59,305.36 |
| 2026-09-20 | $0.066115 | $0.985 | $0.06399 | $0.985 | $1.09M |
| 2026-09-19 | $0.06676 | $0.07955 | $0.063675 | $0.06818 | $75,724.48 |
| 2026-09-18 | $0.06148 | $0.075245 | $0.06097 | $0.06996 | $82,893.73 |
| 2026-09-17 | $0.061 | $0.070945 | $0.06024 | $0.06142 | $33,269.58 |
| 2026-09-16 | $0.06065 | $0.061935 | $0.05949 | $0.061 | $33,718.01 |
| 2026-09-15 | $0.06996 | $0.07002 | $0.05975 | $0.06071 | $32,466.51 |
| 2026-09-14 | $0.07675 | $0.07817 | $0.06809 | $0.06999 | $33,024.12 |