GLS
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.006090 | $0.005603 | $0.005603 | $0.005603 |
2021-05-22 | $0.005603 | $0.005624 | $0.005624 | $0.005624 |
2021-05-23 | $0.005624 | $0.005208 | $0.005208 | $0.005208 |
2021-05-24 | $0.005208 | $0.005826 | $0.005826 | $0.005826 |
2021-05-25 | $0.005826 | $0.005758 | $0.005758 | $0.005758 |
2021-05-26 | $0.005758 | $0.005894 | $0.005894 | $0.005894 |
2021-05-27 | $0.005894 | $0.005781 | $0.005781 | $0.005781 |
2021-05-28 | $0.005781 | $0.005352 | $0.005352 | $0.005352 |
2021-05-29 | $0.005352 | $0.005192 | $0.005192 | $0.005192 |
2021-05-30 | $0.005192 | $0.005168 | $0.005195 | $0.005167 |
2021-06-01 | $0.005594 | $0.005503 | $0.005503 | $0.005503 |
2021-06-02 | $0.005503 | $0.005637 | $0.005637 | $0.005637 |
2021-06-03 | $0.005637 | $0.005884 | $0.005884 | $0.005884 |
2021-06-04 | $0.005884 | $0.005877 | $0.005891 | $0.005871 |
2021-06-05 | $0.005529 | $0.005331 | $0.005331 | $0.005331 |
2021-06-06 | $0.005331 | $0.005370 | $0.005370 | $0.005370 |
2021-06-07 | $0.005370 | $0.005387 | $0.005388 | $0.005367 |
2021-06-08 | $0.005037 | $0.005011 | $0.005011 | $0.005011 |
2021-06-09 | $0.005011 | $0.005609 | $0.005609 | $0.005609 |
2021-06-10 | $0.005609 | $0.005502 | $0.005502 | $0.005502 |
2021-06-11 | $0.005502 | $0.005601 | $0.005601 | $0.005601 |
2021-06-12 | $0.005601 | $0.005331 | $0.005331 | $0.005331 |
2021-06-13 | $0.005331 | $0.005853 | $0.005853 | $0.005853 |
2021-06-14 | $0.005853 | $0.006079 | $0.006079 | $0.006079 |
2021-06-15 | $0.006079 | $0.006034 | $0.006034 | $0.006034 |
2021-06-16 | $0.006024 | $0.005752 | $0.005752 | $0.005752 |
2021-06-17 | $0.005752 | $0.005712 | $0.005712 | $0.005712 |
2021-06-18 | $0.005712 | $0.005375 | $0.005375 | $0.005375 |
2021-06-19 | $0.005375 | $0.005327 | $0.005327 | $0.005327 |
2021-06-20 | $0.005327 | $0.005340 | $0.005340 | $0.005340 |
2021-06-21 | $0.005340 | $0.0047480 | $0.0047480 | $0.0047480 |
2021-06-22 | $0.0047480 | $0.0048810 | $0.0048810 | $0.0048810 |
2021-06-23 | $0.0048810 | $0.005052 | $0.005052 | $0.005052 |
2021-06-24 | $0.005052 | $0.005197 | $0.005197 | $0.005197 |
2021-06-25 | $0.005197 | $0.0047390 | $0.0047390 | $0.0047390 |
2021-06-26 | $0.0047390 | $0.0047870 | $0.0047870 | $0.0047870 |
2021-06-27 | $0.0048460 | $0.005207 | $0.005207 | $0.005207 |
2021-06-28 | $0.005207 | $0.005173 | $0.005173 | $0.005173 |
2021-06-29 | $0.005173 | $0.005385 | $0.005385 | $0.005385 |
2021-06-30 | $0.005385 | $0.005258 | $0.005258 | $0.005258 |
2021-07-01 | $0.005258 | $0.005031 | $0.005031 | $0.005031 |
2021-07-02 | $0.005031 | $0.005071 | $0.005071 | $0.005071 |
2021-07-03 | $0.005071 | $0.005202 | $0.005202 | $0.005202 |
2021-07-04 | $0.005202 | $0.005203 | $0.005203 | $0.005193 |
2021-07-05 | $0.005293 | $0.005055 | $0.005055 | $0.005055 |
2021-07-06 | $0.005055 | $0.005136 | $0.005136 | $0.005136 |
2021-07-07 | $0.005136 | $0.005128 | $0.005136 | $0.005128 |
2021-07-08 | $0.005082 | $0.0049310 | $0.0049310 | $0.0049310 |
2021-07-09 | $0.0049310 | $0.005071 | $0.005071 | $0.005071 |
2021-07-10 | $0.005071 | $0.005027 | $0.005027 | $0.005027 |
2021-07-11 | $0.005027 | $0.005137 | $0.005137 | $0.005137 |
2021-07-12 | $0.005137 | $0.0049630 | $0.0049630 | $0.0049630 |
2021-07-13 | $0.0049630 | $0.0049580 | $0.0049700 | $0.0049580 |
2021-07-15 | $0.0049230 | $0.0047800 | $0.0047800 | $0.0047800 |
2021-07-16 | $0.0047800 | $0.0047100 | $0.0047100 | $0.0047100 |
2021-07-17 | $0.0047100 | $0.0047320 | $0.0047320 | $0.0047320 |
2021-07-18 | $0.0047320 | $0.0047710 | $0.0047710 | $0.0047710 |
2021-07-19 | $0.0047710 | $0.0046270 | $0.0046270 | $0.0046270 |
2021-07-20 | $0.0046270 | $0.0044690 | $0.0044690 | $0.0044690 |
2021-07-21 | $0.0044690 | $0.0048210 | $0.0048210 | $0.0048210 |
2021-07-22 | $0.0048210 | $0.0048040 | $0.0048230 | $0.0048040 |
2021-07-23 | $0.0048450 | $0.005046 | $0.005046 | $0.005046 |
2021-07-24 | $0.005046 | $0.005038 | $0.005065 | $0.005038 |
2021-07-26 | $0.005305 | $0.005590 | $0.005590 | $0.005590 |
2021-07-27 | $0.005590 | $0.005925 | $0.005925 | $0.005925 |
2021-07-28 | $0.005925 | $0.006005 | $0.006005 | $0.006005 |
2021-07-29 | $0.006005 | $0.006009 | $0.006013 | $0.005996 |
2021-07-30 | $0.006005 | $0.006335 | $0.006335 | $0.006335 |
2021-07-31 | $0.006335 | $0.006321 | $0.006356 | $0.006316 |
2021-08-01 | $0.006221 | $0.005981 | $0.005981 | $0.005981 |
2021-08-02 | $0.005981 | $0.005980 | $0.005998 | $0.005970 |
2021-08-04 | $0.005728 | $0.005961 | $0.005961 | $0.005961 |
2021-08-05 | $0.005961 | $0.006133 | $0.006133 | $0.006133 |
2021-08-06 | $0.006133 | $0.006148 | $0.006148 | $0.006123 |
2021-12-10 | $0.007139 | $0.007079 | $0.007079 | $0.007079 |
2021-12-11 | $0.007079 | $0.007410 | $0.007410 | $0.007410 |
2021-12-12 | $0.007410 | $0.007521 | $0.007521 | $0.007521 |
2021-12-13 | $0.007516 | $0.007010 | $0.007010 | $0.007010 |
2021-12-14 | $0.007010 | $0.007261 | $0.007261 | $0.007261 |
2021-12-15 | $0.007258 | $0.007333 | $0.007333 | $0.007333 |
2021-12-16 | $0.007333 | $0.007332 | $0.007335 | $0.007314 |
2021-12-18 | $0.006925 | $0.007029 | $0.007029 | $0.007029 |
2021-12-19 | $0.007029 | $0.007005 | $0.007005 | $0.007005 |
2021-12-20 | $0.007005 | $0.007037 | $0.007037 | $0.007037 |
2021-12-21 | $0.007037 | $0.007338 | $0.007338 | $0.007338 |
2021-12-22 | $0.007338 | $0.007348 | $0.007348 | $0.007337 |
2021-12-23 | $0.007292 | $0.007617 | $0.007617 | $0.007617 |
2021-12-24 | $0.007625 | $0.007626 | $0.007626 | $0.007626 |
2021-12-25 | $0.007626 | $0.007565 | $0.007565 | $0.007565 |
2021-12-26 | $0.007565 | $0.007559 | $0.007566 | $0.007554 |
2021-12-27 | $0.007619 | $0.007607 | $0.007607 | $0.007607 |
2021-12-28 | $0.007607 | $0.007595 | $0.007608 | $0.007595 |
2021-12-30 | $0.006971 | $0.007069 | $0.007069 | $0.007069 |
2021-12-31 | $0.007069 | $0.006930 | $0.006930 | $0.006930 |
2022-01-01 | $0.006930 | $0.007161 | $0.007161 | $0.007161 |
2022-01-02 | $0.007161 | $0.007156 | $0.007165 | $0.007151 |
2022-01-03 | $0.007096 | $0.006968 | $0.006968 | $0.006968 |
2022-01-04 | $0.006968 | $0.006874 | $0.006874 | $0.006874 |
2022-01-05 | $0.006874 | $0.006529 | $0.006529 | $0.006529 |
2022-01-06 | $0.006515 | $0.006464 | $0.006464 | $0.006464 |
2022-01-07 | $0.006464 | $0.006465 | $0.006471 | $0.006463 |
2022-01-08 | $0.006232 | $0.006253 | $0.006253 | $0.006253 |
2022-01-09 | $0.006253 | $0.006280 | $0.006280 | $0.006280 |
2022-01-10 | $0.006280 | $0.006275 | $0.006275 | $0.006275 |
2022-01-11 | $0.006275 | $0.006266 | $0.006283 | $0.006261 |
2022-01-14 | $0.006386 | $0.006463 | $0.006463 | $0.006463 |
2022-01-15 | $0.006463 | $0.006469 | $0.006478 | $0.006462 |
2022-01-16 | $0.006463 | $0.006466 | $0.006466 | $0.006466 |
2022-01-17 | $0.006466 | $0.006473 | $0.006473 | $0.006464 |
2022-01-18 | $0.006334 | $0.006356 | $0.006356 | $0.006356 |
2022-01-19 | $0.006356 | $0.006351 | $0.006363 | $0.006348 |
2022-01-21 | $0.006105 | $0.005467 | $0.005467 | $0.005467 |
2022-01-22 | $0.005470 | $0.005261 | $0.005261 | $0.005261 |
2022-01-23 | $0.005261 | $0.005443 | $0.005443 | $0.005443 |
2022-01-24 | $0.005443 | $0.005505 | $0.005505 | $0.005505 |
2022-01-25 | $0.005505 | $0.005495 | $0.005507 | $0.005483 |
2022-01-26 | $0.005546 | $0.005524 | $0.005524 | $0.005524 |
2022-01-27 | $0.005524 | $0.005515 | $0.005526 | $0.005511 |
2022-01-28 | $0.005578 | $0.005662 | $0.005662 | $0.005662 |
2022-01-29 | $0.005662 | $0.005670 | $0.005671 | $0.005652 |
2022-01-30 | $0.005728 | $0.005686 | $0.005686 | $0.005686 |
2022-01-31 | $0.005686 | $0.005688 | $0.005693 | $0.005686 |
2022-02-01 | $0.005774 | $0.005808 | $0.005808 | $0.005808 |
2022-02-02 | $0.005808 | $0.005538 | $0.005538 | $0.005538 |
2022-02-03 | $0.005538 | $0.005599 | $0.005599 | $0.005599 |
2022-02-04 | $0.005599 | $0.005590 | $0.005602 | $0.005584 |
2022-02-05 | $0.006239 | $0.006213 | $0.006213 | $0.006213 |
2022-02-06 | $0.006213 | $0.006362 | $0.006362 | $0.006362 |
2022-02-07 | $0.006362 | $0.006345 | $0.006376 | $0.006345 |
2022-02-08 | $0.006579 | $0.006612 | $0.006612 | $0.006612 |
2022-02-09 | $0.006612 | $0.006619 | $0.006623 | $0.006606 |
2022-02-13 | $0.006336 | $0.006310 | $0.006310 | $0.006310 |
2022-02-14 | $0.006310 | $0.006383 | $0.006383 | $0.006383 |
2022-02-15 | $0.006383 | $0.006686 | $0.006686 | $0.006686 |
2022-02-16 | $0.006686 | $0.006584 | $0.006584 | $0.006584 |
2022-02-17 | $0.006584 | $0.006082 | $0.006082 | $0.006082 |
2022-02-18 | $0.006082 | $0.006065 | $0.006084 | $0.006058 |
2022-02-19 | $0.005999 | $0.006016 | $0.006016 | $0.006016 |
2022-02-20 | $0.006016 | $0.005760 | $0.005760 | $0.005760 |
2022-02-21 | $0.005760 | $0.005743 | $0.005766 | $0.005740 |
2022-02-23 | $0.005740 | $0.005591 | $0.005591 | $0.005591 |
2022-02-24 | $0.005591 | $0.005753 | $0.005753 | $0.005753 |
2022-02-25 | $0.005753 | $0.005746 | $0.005759 | $0.005745 |
2022-02-26 | $0.005886 | $0.005870 | $0.005870 | $0.005870 |
2022-02-27 | $0.005870 | $0.005657 | $0.005657 | $0.005657 |
2022-02-28 | $0.005657 | $0.005644 | $0.005664 | $0.005643 |
2022-03-01 | $0.006478 | $0.006664 | $0.006664 | $0.006664 |
2022-03-02 | $0.006664 | $0.006673 | $0.006673 | $0.006653 |
2022-03-04 | $0.006371 | $0.005873 | $0.005873 | $0.005873 |
2022-03-05 | $0.005873 | $0.005911 | $0.005911 | $0.005911 |
2022-03-06 | $0.005911 | $0.005908 | $0.005911 | $0.005904 |
2022-03-07 | $0.005764 | $0.005705 | $0.005705 | $0.005705 |
2022-03-08 | $0.005705 | $0.005690 | $0.005709 | $0.005688 |
2022-03-09 | $0.005812 | $0.006294 | $0.006294 | $0.006294 |
2022-03-10 | $0.006294 | $0.005917 | $0.005917 | $0.005917 |
2022-03-11 | $0.005917 | $0.005811 | $0.005811 | $0.005811 |
2022-03-12 | $0.005811 | $0.005821 | $0.005821 | $0.005821 |
2022-03-13 | $0.005821 | $0.005669 | $0.005669 | $0.005669 |
2022-03-14 | $0.005669 | $0.005954 | $0.005954 | $0.005954 |
2022-03-15 | $0.005954 | $0.005897 | $0.005897 | $0.005897 |
2022-03-16 | $0.005897 | $0.006170 | $0.006170 | $0.006170 |
2022-03-17 | $0.006170 | $0.006144 | $0.006144 | $0.006144 |
2022-03-18 | $0.006144 | $0.006269 | $0.006269 | $0.006269 |
2022-03-19 | $0.006269 | $0.006335 | $0.006335 | $0.006335 |
2022-03-20 | $0.006335 | $0.006186 | $0.006186 | $0.006186 |
2022-03-21 | $0.006186 | $0.006157 | $0.006157 | $0.006157 |
2022-03-22 | $0.006157 | $0.006357 | $0.006357 | $0.006357 |
2022-03-23 | $0.006357 | $0.006356 | $0.006357 | $0.006354 |
2022-03-25 | $0.006601 | $0.006650 | $0.006650 | $0.006650 |
2022-03-26 | $0.006650 | $0.006681 | $0.006681 | $0.006681 |
2022-03-27 | $0.006681 | $0.007026 | $0.007026 | $0.007026 |
2022-03-28 | $0.007026 | $0.007069 | $0.007069 | $0.007069 |
2022-03-29 | $0.007069 | $0.007117 | $0.007117 | $0.007117 |
2022-03-30 | $0.007117 | $0.007058 | $0.007058 | $0.007058 |
2022-03-31 | $0.007058 | $0.007058 | $0.007059 | $0.007053 |
Pair | Exchange |
---|---|
GLS/BTC | kuna |
GLS/BTC | livecoin |
GLS/USDT | livecoin |
Golos Blockchain was launched on 18 October 2016 as a code fork of the Steem blockchain. Golos Blockchain was conceived as a decentralized social network and an independent blogosphere/mass medium without censorship.