GlitzKoin (GTN) historical data and Live price

GlitzKoin

GTN

$ 0.25869 -2.795 %

0.00001135 BTC

MARKET CAP
64.026 M

24H VOLUME
1.179 M

CIRC.SUPPLY
247.499 M

MAX SUPPLY

GTN

USD

Rank343

1H -0.04 %

24H -2.80 %

7D -4.17 %

EXPLORER 1

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/18/22	0.265	0.267	0.263	0.263	1,183,046.8	65,135,591.17
8/17/22	0.271	0.277	0.264	0.265	1,160,987.66	65,478,845.44
8/16/22	0.265	0.272	0.264	0.271	1,024,899.31	67,043,571.03
8/15/22	0.275	0.28	0.264	0.265	888,941.71	65,571,840.88
8/14/22	0.276	0.283	0.274	0.275	921,693.65	68,183,811.02
8/13/22	0.277	0.28	0.274	0.276	923,162.65	68,211,658.85
8/12/22	0.271	0.277	0.267	0.277	945,554.09	68,442,442.33
8/11/22	0.267	0.28	0.267	0.271	926,666.72	67,052,250.88
8/10/22	0.267	0.273	0.262	0.267	932,095.79	66,157,540.68
8/9/22	0.272	0.273	0.264	0.267	1,339,688.86	65,971,512.83
8/8/22	0.263	0.275	0.263	0.272	1,084,122.74	67,293,488.83
8/7/22	0.262	0.265	0.26	0.263	1,585,510.44	65,096,460.21
8/6/22	0.264	0.265	0.261	0.262	1,666,302.88	64,749,663.77
8/5/22	0.266	0.267	0.26	0.264	1,231,369.22	65,425,982.79
8/4/22	0.265	0.283	0.265	0.266	1,445,817.26	65,721,740.66
8/3/22	0.265	0.283	0.265	0.265	1,796,526.68	65,696,694.49
8/2/22	0.266	0.266	0.265	0.265	1,651,785.54	65,709,046.31
8/1/22	0.305	0.306	0.264	0.266	1,599,037.58	65,755,505.57
7/31/22	0.307	0.31	0.297	0.305	1,491,511.87	75,434,631.87
7/30/22	0.31	0.314	0.304	0.307	1,504,005.95	75,946,009.6
7/29/22	0.309	0.311	0.303	0.31	1,468,398.4	76,680,784.5
7/28/22	0.294	0.313	0.292	0.309	1,466,708.28	76,512,985.03
7/26/22	0.278	0.287	0.268	0.273	1,636,072.73	67,675,372.42
7/25/22	0.291	0.291	0.278	0.278	1,875,392.51	68,865,681.28
7/24/22	0.289	0.295	0.283	0.291	2,280,677.28	72,080,303.16
7/23/22	0.293	0.296	0.282	0.289	1,493,181.96	71,410,095.18
7/22/22	0.297	0.308	0.284	0.293	2,190,060.72	72,481,824.14
7/21/22	0.3	0.3	0.286	0.297	1,730,724.2	73,569,067.63
7/20/22	0.301	0.314	0.291	0.3	2,460,482.33	74,289,573.53
7/19/22	0.288	0.307	0.279	0.301	2,808,196.92	74,466,211.53
7/18/22	0.27	0.291	0.27	0.288	2,748,210.4	71,394,555.01
7/17/22	0.275	0.281	0.269	0.27	2,703,793.88	66,770,604.8
7/16/22	0.27	0.278	0.267	0.275	2,687,121.42	68,050,208.12
7/15/22	0.267	0.274	0.263	0.27	2,702,742.06	66,820,289.15
7/14/22	0.262	0.269	0.256	0.267	2,030,983.76	66,050,711.18
7/13/22	0.26	0.264	0.254	0.262	2,074,526.54	64,755,613.21
7/12/22	0.263	0.265	0.255	0.26	2,369,461.87	64,443,162.69
7/11/22	0.273	0.273	0.26	0.263	2,399,282.52	65,083,768.1
7/10/22	0.279	0.28	0.264	0.273	2,763,320.9	67,502,182.16
7/9/22	0.275	0.282	0.268	0.279	2,505,972.94	69,078,727.08
7/8/22	0.274	0.281	0.27	0.275	2,474,424.23	68,092,979.58
7/7/22	0.262	0.274	0.259	0.274	2,500,966.06	67,712,373.87
7/6/22	0.259	0.265	0.256	0.262	2,525,169.74	64,751,350.92
7/5/22	0.261	0.263	0.252	0.259	2,488,568.9	64,122,822.01
7/4/22	0.251	0.261	0.247	0.261	2,152,863.04	64,560,136.84
7/3/22	0.249	0.254	0.246	0.251	1,518,037.11	62,111,075.05
7/2/22	0.251	0.252	0.248	0.249	2,448,180	61,572,055.37
7/1/22	0.249	0.252	0.247	0.251	2,601,016.61	62,158,774.01
6/30/22	0.25	0.252	0.248	0.249	1,332,071.89	61,697,321.46
6/29/22	0.251	0.253	0.247	0.25	1,892,597.2	61,995,367.18
6/28/22	0.249	0.251	0.248	0.251	2,394,433.92	62,040,401.32
6/27/22	0.249	0.251	0.246	0.249	2,264,352.3	61,554,376.19
6/26/22	0.249	0.252	0.248	0.249	2,319,156.71	61,572,388.77
6/25/22	0.248	0.252	0.247	0.249	1,909,641.82	61,605,342.69
6/24/22	0.25	0.251	0.247	0.248	1,292,163.21	61,386,930.84
6/23/22	0.248	0.251	0.232	0.25	1,587,945.64	61,819,428.13
6/22/22	0.252	0.252	0.246	0.248	1,758,403.85	61,339,533.11
6/21/22	0.245	0.252	0.243	0.252	2,261,073.98	62,397,076.4
6/20/22	0.245	0.246	0.243	0.245	2,757,910.98	60,667,204.88
6/19/22	0.22	0.247	0.219	0.245	1,705,819.64	60,706,280.39
6/18/22	0.251	0.253	0.218	0.22	2,097,019.39	54,452,976.92
6/17/22	0.246	0.256	0.246	0.251	2,406,349.86	62,222,971.37
6/16/22	0.252	0.255	0.241	0.246	2,002,867.43	60,947,603.29
6/15/22	0.252	0.254	0.247	0.252	1,488,015.75	62,442,764.67
6/14/22	0.304	0.304	0.249	0.252	2,374,229.75	62,437,241.01
6/13/22	0.314	0.316	0.27	0.304	2,937,063.69	75,236,448.7
6/12/22	0.267	0.315	0.266	0.314	2,887,136.54	77,650,720.16
6/11/22	0.267	0.268	0.266	0.267	2,535,704.16	65,974,550.68
6/10/22	0.267	0.268	0.267	0.267	2,113,273.62	66,127,662.09
6/9/22	0.267	0.269	0.267	0.267	2,218,789.02	66,084,713.71
6/8/22	0.254	0.267	0.254	0.267	2,349,176.43	66,002,318.85
6/7/22	0.254	0.255	0.254	0.254	2,284,288.39	62,885,127.36
6/6/22	0.253	0.255	0.253	0.254	2,337,659.21	62,867,430.21
6/5/22	0.254	0.255	0.253	0.254	2,245,795.11	62,741,677.77
6/4/22	0.254	0.255	0.253	0.254	2,382,060.8	62,968,179.11
6/3/22	0.254	0.254	0.253	0.254	2,642,523.84	62,750,587.14
6/2/22	0.254	0.254	0.254	0.254	2,692,587	62,856,763.02
6/1/22	0.254	0.254	0.254	0.254	2,680,474.43	62,785,532.08
5/31/22	0.254	0.254	0.253	0.254	2,617,158.41	62,760,820.84
5/30/22	0.254	0.255	0.254	0.254	2,713,525.63	62,769,608.21
5/29/22	0.254	0.255	0.254	0.254	2,780,153.78	62,806,228.76
5/28/22	0.254	0.255	0.254	0.254	2,796,648.07	62,976,215.92
5/27/22	0.254	0.255	0.254	0.254	2,842,883.46	62,975,568.44
5/26/22	0.254	0.255	0.254	0.254	2,708,669.18	62,946,412.64
5/25/22	0.253	0.255	0.253	0.254	3,042,507.7	62,861,566.98
5/24/22	0.251	0.253	0.251	0.253	3,007,312.61	62,620,643.25
5/23/22	0.252	0.261	0.251	0.251	2,079,912.63	62,202,586.86
5/22/22	0.253	0.267	0.252	0.252	2,915,482.01	62,418,704.28
5/21/22	0.253	0.254	0.253	0.253	2,975,280.96	62,647,786.55
5/20/22	0.253	0.254	0.253	0.253	3,037,993.98	62,716,933.29

Similar Coins