Gleec Coin
GLEEC
Rank #1244
$0.0693
Updated 27 days ago
Market Cap
$14.56M
24h Volume
$258.33
Avg Volume (90d)
$1.74K
24h High/Low
$0.0848
$0.0506
$0.0506
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Chains
Komodo
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0693 | $0.0848 | $0.0506 | $0.0693 | $258.33 | $14.56M |
| Dec 2, 2025 | $0.0506 | $0.0630 | $0.0506 | $0.0506 | $46.23 | $10.75M |
| Dec 1, 2025 | $0.0602 | $0.0868 | $0.0460 | $0.0506 | $647.27 | $12.15M |
| Nov 30, 2025 | $0.0505 | $0.1055 | $0.0471 | $0.0602 | $237.57 | $15.80M |
| Nov 29, 2025 | $0.0505 | $0.0878 | $0.0505 | $0.0505 | $2.19 | $12.39M |
| Nov 28, 2025 | $0.0890 | $0.0890 | $0.0505 | $0.0505 | $41.12 | $15.17M |
| Nov 27, 2025 | $0.0571 | $0.0890 | $0.0505 | $0.0890 | $11.76K | $13.60M |
| Nov 26, 2025 | $0.0600 | $0.1539 | $0.0470 | $0.0571 | $18.78K | $15.02M |
| Nov 25, 2025 | $0.0600 | $0.0600 | $0.0319 | $0.0600 | $10.99 | $12.35M |
| Nov 24, 2025 | $0.0597 | $0.0600 | $0.0253 | $0.0600 | $0.16 | $11.34M |
| Nov 23, 2025 | $0.0600 | $0.0600 | $0.0597 | $0.0597 | $0.06 | $11.17M |
| Nov 22, 2025 | $0.0630 | $0.0630 | $0.0629 | $0.0630 | $68.49 | $11.76M |
| Nov 21, 2025 | $0.0649 | $0.0649 | $0.0280 | $0.0630 | $70.69 | $9.95M |
| Nov 20, 2025 | $0.0599 | $0.0649 | $0.0377 | $0.0649 | $16.77 | $11.26M |
| Nov 19, 2025 | $0.0600 | $0.0600 | $0.0599 | $0.0599 | $11.24 | $11.20M |
| Nov 18, 2025 | $0.0599 | $0.0600 | $0.0320 | $0.0600 | $519.69 | $10.33M |
| Nov 17, 2025 | $0.1078 | $0.1078 | $0.0477 | $0.0599 | $2.97K | $13.09M |
| Nov 15, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $7.12 | $18.10M |
| Nov 14, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $8.44 | $18.29M |
| Nov 13, 2025 | $0.0950 | $0.1141 | $0.0950 | $0.0979 | $483.01 | $18.57M |
| Nov 12, 2025 | $0.1229 | $0.1229 | $0.0950 | $0.0950 | $454.99 | $21.44M |
| Nov 11, 2025 | $0.1068 | $0.1068 | $0.1059 | $0.1068 | $0.03 | $19.95M |
| Nov 10, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $613.96 | $20.15M |
| Nov 9, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $30.90 | $17.35M |
| Nov 8, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $53.34 | $16.12M |
| Nov 7, 2025 | $0.1189 | $0.1189 | $0.1189 | $0.1189 | $31.77 | $22.21M |
| Nov 6, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $763.84 | $22.22M |
| Nov 5, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $0.87 | $21.99M |
| Nov 4, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $6.61K | $23.49M |
| Nov 3, 2025 | $0.1282 | $0.1282 | $0.1282 | $0.1282 | $9.31 | $23.95M |
| Nov 2, 2025 | $0.1221 | $0.1221 | $0.1221 | $0.1221 | $820.12 | $22.80M |
| Nov 1, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $5.13K | $21.85M |
| Oct 31, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $351.44 | $23.19M |
| Oct 30, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $13.33K | $23.12M |
| Oct 29, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $0.25 | $22.41M |
| Oct 28, 2025 | $0.1260 | $0.1260 | $0.1260 | $0.1260 | $3.82K | $23.53M |
| Oct 27, 2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $54.34 | $16.81M |
| Oct 26, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $1.27K | $22.41M |
| Oct 25, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $60.01 | $18.68M |
| Oct 24, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $44.05 | $18.68M |
| Oct 23, 2025 | $0.0700 | $0.0700 | $0.0700 | $0.0700 | $484.84 | $13.08M |
| Oct 22, 2025 | $0.1120 | $0.1120 | $0.1120 | $0.1120 | $129.89 | $20.92M |
| Oct 21, 2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $2.69K | $16.81M |
| Oct 20, 2025 | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $8.49 | $14.94M |
| Oct 19, 2025 | $0.1121 | $0.1121 | $0.1121 | $0.1121 | $1.56K | $20.93M |
| Oct 18, 2025 | $0.0711 | $0.0711 | $0.0711 | $0.0711 | $14.77K | $13.28M |
| Oct 17, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $244.35 | $9.96M |
| Oct 16, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $10.68K | $9.96M |
| Oct 15, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $229.40 | $9.14M |
| Oct 14, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $7.11 | $9.16M |
| Oct 13, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $3.04K | $9.35M |
| Oct 12, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $1.03K | $5.17M |
| Oct 11, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $174.57 | $4.04M |
| Oct 10, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $0.13 | $6.54M |
| Oct 9, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $0.77 | $6.54M |
| Oct 8, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $2.77 | $6.54M |
| Oct 7, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $420.06 | $8.21M |
| Oct 6, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $666.29 | $5.61M |
| Oct 5, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $5.94 | $4.71M |
| Oct 4, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $2.08K | $4.88M |
| Oct 3, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $1.74K | $3.76M |
| Oct 2, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $315.80 | $2.62M |
| Oct 1, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $0.00 | $3.21M |