Glidr
GLIDR
Rank #878
$1.17
Updated 7 days ago
Market Cap
$37.84M
24h Volume
$101.75K
Avg Volume (all)
$96.95K
24h High/Low
$1.19
$1.15
$1.15
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Chains
Binance Smart Chain
0xc2b1ddb75046c49...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |
| Sep 28, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $103.49K | $27.90M |
| Sep 27, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $104.05K | $27.50M |
| Sep 26, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $102.58K | $27.88M |
| Sep 25, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $101.98K | $27.25M |
| Sep 24, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $102.49K | $27.39M |
| Sep 23, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $99.78K | $27.66M |
| Sep 22, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $105.20K | $27.75M |
| Sep 21, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $104.09K | $27.34M |
| Sep 20, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $73.67K | $27.31M |
| Sep 19, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $96.07K | $27.29M |
| Sep 18, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $85.47K | $27.28M |
| Sep 17, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $67.23K | $18.20M |
| Sep 16, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $35.13K | $18.33M |
| Sep 15, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $24.54K | $18.32M |
| Sep 14, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $105.20K | $18.11M |
| Sep 13, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $102.95K | $18.32M |
| Sep 12, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $106.33K | $18.34M |
| Sep 11, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $105.25K | $18.17M |
| Sep 10, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $101.05K | $18.41M |
| Sep 9, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $88.95K | $18.30M |
| Sep 8, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $98.44K | $15.49M |
| Sep 7, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $101.31K | $15.47M |
| Sep 6, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $95.19K | $15.54M |
| Sep 5, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $88.85K | $15.40M |
| Sep 4, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $96.63K | $15.34M |
| Sep 3, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $99.45K | $15.28M |
| Sep 2, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $103.22K | $15.53M |
| Sep 1, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $80.32K | $15.30M |
| Aug 31, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $88.72K | $15.50M |
| Aug 30, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $101.82K | $15.24M |
| Aug 29, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $104.51K | $15.43M |
| Aug 28, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $109.13K | $15.30M |
| Aug 27, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $103.36K | $15.24M |
| Aug 26, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $100.98K | $15.29M |
| Aug 25, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $105.22K | $15.21M |
| Aug 24, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $102.62K | $15.13M |
| Aug 23, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $104.32K | $15.33M |
| Aug 22, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $92.57K | $15.16M |
| Aug 21, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $103.20K | $15.33M |
| Aug 20, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $101.68K | $15.28M |
| Aug 19, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $100.50K | $13.07M |
| Aug 18, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $106.27K | $11.40M |
| Aug 17, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $104.55K | $9.40M |
| Aug 16, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $104.62K | $7.40M |
| Aug 15, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $99.21K | $5.76M |
| Aug 14, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $99.40K | $4.41M |
| Aug 13, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $105.63K | $3.33M |
| Aug 12, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $105.01K | $2.44M |
| Aug 11, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $102.81K | $227.09K |
| Aug 10, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $111.05K | $117.30K |
| Aug 9, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $97.21K | $61.99K |
| Aug 8, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $56.21K | $61.69K |
| Aug 7, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $51.08K | $61.89K |
| Aug 6, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $39.68K | $0.00 |
| Aug 5, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $39.68K | $0.00 |