Glidr
GLIDR
Rank #878
$1.19
Updated 25 days ago
Market Cap
$38.14M
24h Volume
$103.95K
Avg Volume (90d)
$102.63K
24h High/Low
$1.20
$1.16
$1.16
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Chains
Binance Smart Chain
0xc2b1ddb75046c49...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.19 | $1.20 | $1.16 | $1.19 | $103.95K | $38.14M |
| Dec 2, 2025 | $1.17 | $1.20 | $1.17 | $1.18 | $102.64K | $37.61M |
| Dec 1, 2025 | $1.18 | $1.19 | $1.16 | $1.17 | $100.66K | $37.53M |
| Nov 30, 2025 | $1.17 | $1.19 | $1.16 | $1.17 | $106.25K | $37.53M |
| Nov 29, 2025 | $1.18 | $1.19 | $1.16 | $1.19 | $107.20K | $37.54M |
| Nov 28, 2025 | $1.18 | $1.19 | $1.17 | $1.17 | $106.26K | $37.47M |
| Nov 27, 2025 | $1.17 | $1.19 | $1.16 | $1.17 | $105.18K | $37.59M |
| Nov 26, 2025 | $1.17 | $1.19 | $1.16 | $1.17 | $105.30K | $37.54M |
| Nov 25, 2025 | $1.17 | $1.19 | $1.16 | $1.18 | $105.23K | $37.60M |
| Nov 24, 2025 | $1.18 | $1.19 | $1.16 | $1.17 | $104.60K | $37.61M |
| Nov 23, 2025 | $1.16 | $1.19 | $1.16 | $1.19 | $102.21K | $37.45M |
| Nov 22, 2025 | $1.18 | $1.19 | $1.15 | $1.17 | $102.25K | $37.46M |
| Nov 21, 2025 | $1.16 | $1.18 | $1.16 | $1.16 | $103.02K | $37.30M |
| Nov 20, 2025 | $1.17 | $1.18 | $1.16 | $1.16 | $105.15K | $37.32M |
| Nov 19, 2025 | $1.16 | $1.18 | $1.15 | $1.17 | $99.99K | $37.22M |
| Nov 18, 2025 | $1.16 | $1.17 | $1.15 | $1.16 | $102.29K | $37.27M |
| Nov 17, 2025 | $1.18 | $1.18 | $1.16 | $1.17 | $106.15K | $37.32M |
| Nov 16, 2025 | $1.17 | $1.18 | $1.16 | $1.18 | $104.49K | $37.39M |
| Nov 15, 2025 | $1.16 | $1.18 | $1.15 | $1.16 | $107.02K | $37.21M |
| Nov 14, 2025 | $1.16 | $1.18 | $1.15 | $1.16 | $105.35K | $37.23M |
| Nov 13, 2025 | $1.17 | $1.18 | $1.15 | $1.16 | $104.34K | $37.39M |
| Nov 12, 2025 | $1.17 | $1.19 | $1.16 | $1.17 | $106.28K | $37.38M |
| Nov 11, 2025 | $1.17 | $1.19 | $1.15 | $1.17 | $101.75K | $37.84M |
| Nov 10, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $102.26K | $36.95M |
| Nov 9, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $104.75K | $37.15M |
| Nov 8, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $103.14K | $37.62M |
| Nov 7, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $102.84K | $37.17M |
| Nov 6, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $104.65K | $37.83M |
| Nov 5, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $104.64K | $37.72M |
| Nov 4, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $103.81K | $37.22M |
| Nov 3, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $104.94K | $37.48M |
| Nov 2, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $104.01K | $37.64M |
| Nov 1, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $107.26K | $33.14M |
| Oct 31, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $104.97K | $32.65M |
| Oct 30, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $102.78K | $32.66M |
| Oct 29, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $102.36K | $32.96M |
| Oct 28, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $104.06K | $32.89M |
| Oct 27, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $104.49K | $32.92M |
| Oct 26, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $103.60K | $32.31M |
| Oct 25, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $101.39K | $32.89M |
| Oct 24, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $104.74K | $32.36M |
| Oct 23, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $102.29K | $32.75M |
| Oct 22, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $108.48K | $32.80M |
| Oct 21, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $92.95K | $33.04M |
| Oct 20, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $103.21K | $32.43M |
| Oct 19, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $103.62K | $32.76M |
| Oct 18, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $102.48K | $32.90M |
| Oct 17, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $105.27K | $32.50M |
| Oct 16, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $102.99K | $32.78M |
| Oct 15, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $102.80K | $32.94M |
| Oct 14, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $102.48K | $32.98M |
| Oct 13, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $103.39K | $32.96M |
| Oct 12, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $105.49K | $32.31M |
| Oct 11, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $97.44K | $32.90M |
| Oct 10, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $105.04K | $27.86M |
| Oct 9, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $86.63K | $28.02M |
| Oct 8, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $85.77K | $28.11M |
| Oct 7, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $96.68K | $27.89M |
| Oct 6, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $93.47K | $27.82M |
| Oct 5, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $96.57K | $28.16M |
| Oct 4, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $93.73K | $27.88M |
| Oct 3, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $101.24K | $27.96M |
| Oct 2, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $105.76K | $27.95M |
| Oct 1, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $99.89K | $28.05M |
| Sep 30, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $101.62K | $27.77M |
| Sep 29, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $106.07K | $27.78M |