Gleec Coin
GLEEC
Rank #1244
$0.1068
Updated 8 days ago
Market Cap
$19.95M
24h Volume
$0.03
Avg Volume (6m)
$3.08K
24h High/Low
$0.1068
$0.1059
$0.1059
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Chains
Komodo
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $651.97 | $2.24M |
| Sep 29, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $653.04 | $2.24M |
| Sep 28, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $1.08K | $3.10M |
| Sep 27, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $561.98 | $3.09M |
| Sep 26, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $45.98 | $2.39M |
| Sep 25, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $24.75 | $2.97M |
| Sep 24, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $39.06 | $2.39M |
| Sep 23, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $53.44 | $2.62M |
| Sep 22, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $139.54 | $2.71M |
| Sep 21, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $693.99 | $2.62M |
| Sep 20, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $575.92 | $3.01M |
| Sep 19, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $772.50 | $3.74M |
| Sep 18, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $98.16 | $4.84M |
| Sep 17, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $578.89 | $5.46M |
| Sep 16, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $39.96 | $9.34M |
| Sep 15, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $47.70K | $9.53M |
| Sep 14, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $2.01K | $2.64M |
| Sep 13, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $295.15 | $2.52M |
| Sep 12, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $49.14 | $2.06M |
| Sep 11, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $664.92 | $2.49M |
| Sep 10, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $51.13 | $2.33M |
| Sep 9, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $389.20 | $2.62M |
| Sep 8, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $1.09K | $2.85M |
| Sep 7, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $54.64K | $2.62M |
| Sep 6, 2025 | $0.00462317 | $0.00462317 | $0.00462317 | $0.00462317 | $0.10 | $863.40K |
| Sep 5, 2025 | $0.00460616 | $0.00460616 | $0.00460616 | $0.00460616 | $324.41 | $860.22K |
| Sep 4, 2025 | $0.00549173 | $0.00549173 | $0.00549173 | $0.00549173 | $0.21 | $1.03M |
| Sep 3, 2025 | $0.00575895 | $0.00575895 | $0.00575895 | $0.00575895 | $0.02 | $1.08M |
| Sep 2, 2025 | $0.00575899 | $0.00575899 | $0.00575899 | $0.00575899 | $0.06 | $1.08M |
| Sep 1, 2025 | $0.00590804 | $0.00590804 | $0.00590804 | $0.00590804 | $0.04 | $1.10M |
| Aug 31, 2025 | $0.00591129 | $0.00591129 | $0.00591129 | $0.00591129 | $380.21 | $1.10M |
| Aug 30, 2025 | $0.00633316 | $0.00633316 | $0.00633316 | $0.00633316 | $21.86 | $1.18M |
| Aug 29, 2025 | $0.00633316 | $0.00633316 | $0.00633316 | $0.00633316 | $21.86 | $1.18M |
| Aug 28, 2025 | $0.00601445 | $0.00601445 | $0.00601445 | $0.00601445 | $36.91 | $1.12M |
| Aug 27, 2025 | $0.00601745 | $0.00601745 | $0.00601745 | $0.00601745 | $55.39 | $1.12M |
| Aug 26, 2025 | $0.00554493 | $0.00554493 | $0.00554493 | $0.00554493 | $580.09 | $1.04M |
| Aug 25, 2025 | $0.00518899 | $0.00518899 | $0.00518899 | $0.00518899 | $630.33 | $969.04K |
| Aug 24, 2025 | $0.00485395 | $0.00485395 | $0.00485395 | $0.00485395 | $107.07 | $906.53K |
| Aug 23, 2025 | $0.00494135 | $0.00494135 | $0.00494135 | $0.00494135 | $52.30 | $922.82K |
| Aug 22, 2025 | $0.00490866 | $0.00490866 | $0.00490866 | $0.00490866 | $1.68K | $916.71K |
| Aug 21, 2025 | $0.00496616 | $0.00496616 | $0.00496616 | $0.00496616 | $33.00 | $927.45K |
| Aug 20, 2025 | $0.00570980 | $0.00570980 | $0.00570980 | $0.00570980 | $1.05K | $1.07M |
| Aug 19, 2025 | $0.00569618 | $0.00569618 | $0.00569618 | $0.00569618 | $4.46K | $1.06M |
| Aug 18, 2025 | $0.00569618 | $0.00569618 | $0.00569618 | $0.00569618 | $4.46K | $1.06M |
| Aug 17, 2025 | $0.00650060 | $0.00650060 | $0.00650060 | $0.00650060 | $0.69 | $1.21M |
| Aug 16, 2025 | $0.00649906 | $0.00649906 | $0.00649906 | $0.00649906 | $0.69 | $1.21M |
| Aug 15, 2025 | $0.00547279 | $0.00547279 | $0.00547279 | $0.00547279 | $27.54 | $1.02M |
| Aug 14, 2025 | $0.00650174 | $0.00650174 | $0.00650174 | $0.00650174 | $34.73 | $1.21M |
| Aug 13, 2025 | $0.00649940 | $0.00649940 | $0.00649940 | $0.00649940 | $1.77K | $1.22M |
| Aug 12, 2025 | $0.00649940 | $0.00649940 | $0.00649940 | $0.00649940 | $1.77K | $1.22M |
| Aug 8, 2025 | $0.00551923 | $0.00551923 | $0.00551923 | $0.00551923 | $1.03 | $1.03M |
| Aug 7, 2025 | $0.00549729 | $0.00549729 | $0.00549729 | $0.00549729 | $79.69 | $1.03M |
| Aug 6, 2025 | $0.00549726 | $0.00549726 | $0.00549726 | $0.00549726 | $26.57 | $1.03M |
| Aug 5, 2025 | $0.00549726 | $0.00549726 | $0.00549726 | $0.00549726 | $26.57 | $1.03M |
| Aug 3, 2025 | $0.00700737 | $0.00700737 | $0.00700737 | $0.00700737 | $0.08 | $1.31M |
| Aug 2, 2025 | $0.00570714 | $0.00570714 | $0.00570714 | $0.00570714 | $10.02 | $1.07M |
| Aug 1, 2025 | $0.00578231 | $0.00578231 | $0.00578231 | $0.00578231 | $1.88 | $1.08M |
| Jul 31, 2025 | $0.00568793 | $0.00568793 | $0.00568793 | $0.00568793 | $6.84 | $1.06M |
| Jul 30, 2025 | $0.00599970 | $0.00599970 | $0.00599970 | $0.00599970 | $56.99 | $1.12M |
| Jul 29, 2025 | $0.00600019 | $0.00600019 | $0.00600019 | $0.00600019 | $272.37 | $1.12M |
| Jul 28, 2025 | $0.00600264 | $0.00600264 | $0.00600264 | $0.00600264 | $30.02 | $1.12M |
| Jul 27, 2025 | $0.00638760 | $0.00638760 | $0.00638760 | $0.00638760 | $0.04 | $1.19M |
| Jul 26, 2025 | $0.00567408 | $0.00567408 | $0.00567408 | $0.00567408 | $42.21 | $1.06M |
| Jul 25, 2025 | $0.00604641 | $0.00604641 | $0.00604641 | $0.00604641 | $1.06K | $1.13M |
| Jul 24, 2025 | $0.00598498 | $0.00598498 | $0.00598498 | $0.00598498 | $109.90 | $1.12M |
| Jul 23, 2025 | $0.00564335 | $0.00564335 | $0.00564335 | $0.00564335 | $498.05 | $1.05M |
| Jul 22, 2025 | $0.00564530 | $0.00564530 | $0.00564530 | $0.00564530 | $77.65 | $1.05M |
| Jul 21, 2025 | $0.00544016 | $0.00544016 | $0.00544016 | $0.00544016 | $3.62 | $1.02M |
| Jul 20, 2025 | $0.00535148 | $0.00535148 | $0.00535148 | $0.00535148 | $4.61 | $999.42K |
| Jul 19, 2025 | $0.00639546 | $0.00639546 | $0.00639546 | $0.00639546 | $400.83 | $1.19M |
| Jul 18, 2025 | $0.00603974 | $0.00603974 | $0.00603974 | $0.00603974 | $58.12 | $1.13M |
| Jul 17, 2025 | $0.00640286 | $0.00640286 | $0.00640286 | $0.00640286 | $194.58 | $1.20M |
| Jul 16, 2025 | $0.00732787 | $0.00732787 | $0.00732787 | $0.00732787 | $0.01 | $1.37M |
| Jul 15, 2025 | $0.00600103 | $0.00600103 | $0.00600103 | $0.00600103 | $29.14 | $1.12M |
| Jul 14, 2025 | $0.00675278 | $0.00675278 | $0.00675278 | $0.00675278 | $63.84 | $1.26M |
| Jul 13, 2025 | $0.00696569 | $0.00696569 | $0.00696569 | $0.00696569 | $6.08 | $1.30M |
| Jul 12, 2025 | $0.00696820 | $0.00696820 | $0.00696820 | $0.00696820 | $2.43K | $1.30M |
| Jul 11, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $571.49 | $1.87M |
| Jul 10, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $30.04 | $1.87M |
| Jul 9, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $1.18K | $1.87M |
| Jul 8, 2025 | $0.00900010 | $0.00900010 | $0.00900010 | $0.00900010 | $13.76K | $1.68M |
| Jul 7, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $6.56K | $2.19M |
| Jul 6, 2025 | $0.00908164 | $0.00908164 | $0.00908164 | $0.00908164 | $191.86 | $1.70M |
| Jul 5, 2025 | $0.00908156 | $0.00908156 | $0.00908156 | $0.00908156 | $64.28 | $1.70M |
| Jul 4, 2025 | $0.00990445 | $0.00990445 | $0.00990445 | $0.00990445 | $295.49 | $1.85M |
| Jul 3, 2025 | $0.00878797 | $0.00878797 | $0.00878797 | $0.00878797 | $148.92 | $1.64M |
| Jul 2, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $519.18 | $2.12M |
| Jul 1, 2025 | $0.00762154 | $0.00762154 | $0.00762154 | $0.00762154 | $162.20 | $1.42M |
| Jun 30, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $0.01 | $1.90M |
| Jun 29, 2025 | $0.00968634 | $0.00968634 | $0.00968634 | $0.00968634 | $44.79 | $1.81M |
| Jun 28, 2025 | $0.00968573 | $0.00968573 | $0.00968573 | $0.00968573 | $85.35 | $1.81M |
| Jun 27, 2025 | $0.00968780 | $0.00968780 | $0.00968780 | $0.00968780 | $29.06 | $1.81M |
| Jun 26, 2025 | $0.00968959 | $0.00968959 | $0.00968959 | $0.00968959 | $132.80 | $1.81M |
| Jun 25, 2025 | $0.00829450 | $0.00829450 | $0.00829450 | $0.00829450 | $57.09 | $1.55M |
| Jun 24, 2025 | $0.00686421 | $0.00686421 | $0.00686421 | $0.00686421 | $0.00 | $1.28M |
| Jun 23, 2025 | $0.00686119 | $0.00686119 | $0.00686119 | $0.00686119 | $5.75 | $1.28M |
| Jun 22, 2025 | $0.00709975 | $0.00709975 | $0.00709975 | $0.00709975 | $68.90 | $1.33M |
| Jun 21, 2025 | $0.00681661 | $0.00681661 | $0.00681661 | $0.00681661 | $1.57 | $1.27M |
| Jun 20, 2025 | $0.00681661 | $0.00681661 | $0.00681661 | $0.00681661 | $1.57 | $1.27M |
| Jun 19, 2025 | $0.00702256 | $0.00702256 | $0.00702256 | $0.00702256 | $0.00 | $1.31M |
| Jun 18, 2025 | $0.00702210 | $0.00702210 | $0.00702210 | $0.00702210 | $257.80 | $1.31M |
| Jun 17, 2025 | $0.00640650 | $0.00640650 | $0.00640650 | $0.00640650 | $296.07 | $1.20M |
| Jun 16, 2025 | $0.00699904 | $0.00699904 | $0.00699904 | $0.00699904 | $1.19K | $1.31M |
| Jun 15, 2025 | $0.00704312 | $0.00704312 | $0.00704312 | $0.00704312 | $130.54 | $1.32M |
| Jun 14, 2025 | $0.00711329 | $0.00711329 | $0.00711329 | $0.00711329 | $315.67 | $1.33M |
| Jun 13, 2025 | $0.00864027 | $0.00864027 | $0.00864027 | $0.00864027 | $318.42 | $1.61M |
| Jun 12, 2025 | $0.00600080 | $0.00600080 | $0.00600080 | $0.00600080 | $3.34K | $1.12M |
| Jun 11, 2025 | $0.00544654 | $0.00544654 | $0.00544654 | $0.00544654 | $221.02 | $1.02M |
| Jun 10, 2025 | $0.00458863 | $0.00458863 | $0.00458863 | $0.00458863 | $562.13 | $856.91K |
| Jun 9, 2025 | $0.00544185 | $0.00544185 | $0.00544185 | $0.00544185 | $491.51 | $1.02M |
| Jun 8, 2025 | $0.00500203 | $0.00500203 | $0.00500203 | $0.00500203 | $740.13 | $934.15K |
| Jun 7, 2025 | $0.00352922 | $0.00352922 | $0.00352922 | $0.00352922 | $872.49 | $659.10K |
| Jun 6, 2025 | $0.00406001 | $0.00406001 | $0.00406001 | $0.00406001 | $603.82 | $758.22K |
| Jun 5, 2025 | $0.00537426 | $0.00537426 | $0.00537426 | $0.00537426 | $119.51 | $1.00M |
| Jun 4, 2025 | $0.00542500 | $0.00542500 | $0.00542500 | $0.00542500 | $68.79 | $1.01M |
| Jun 3, 2025 | $0.00639494 | $0.00639494 | $0.00639494 | $0.00639494 | $0.90 | $1.19M |
| Jun 2, 2025 | $0.00545192 | $0.00545192 | $0.00545192 | $0.00545192 | $3.21 | $1.02M |
| Jun 1, 2025 | $0.00502450 | $0.00502450 | $0.00502450 | $0.00502450 | $2.36K | $938.35K |
| May 31, 2025 | $0.00498221 | $0.00498221 | $0.00498221 | $0.00498221 | $283.27K | $930.45K |
| May 30, 2025 | $0.00508165 | $0.00508165 | $0.00508165 | $0.00508165 | $172.87 | $949.01K |
| May 29, 2025 | $0.00600088 | $0.00600088 | $0.00600088 | $0.00600088 | $1.46K | $1.12M |
| May 28, 2025 | $0.00522110 | $0.00522110 | $0.00522110 | $0.00522110 | $1.84K | $975.07K |
| May 27, 2025 | $0.00442360 | $0.00442360 | $0.00442360 | $0.00442360 | $369.97 | $826.13K |
| May 26, 2025 | $0.00492142 | $0.00492142 | $0.00492142 | $0.00492142 | $1.07 | $757.86K |
| May 25, 2025 | $0.00403259 | $0.00403259 | $0.00403259 | $0.00403259 | $6.32 | $753.11K |
| May 24, 2025 | $0.00398498 | $0.00398498 | $0.00398498 | $0.00398498 | $376.15 | $744.22K |
| May 23, 2025 | $0.00473961 | $0.00473961 | $0.00473961 | $0.00473961 | $395.89 | $884.14K |
| May 22, 2025 | $0.00540190 | $0.00540190 | $0.00540190 | $0.00540190 | $197.36 | $1.01M |
| May 21, 2025 | $0.00410288 | $0.00410288 | $0.00410288 | $0.00410288 | $108.87 | $766.23K |
| May 20, 2025 | $0.00300078 | $0.00300078 | $0.00300078 | $0.00300078 | $306.53 | $560.41K |
| May 19, 2025 | $0.00230078 | $0.00230078 | $0.00230078 | $0.00230078 | $82.47 | $429.68K |