Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | GLYPH/USDT | https://poloniex.com/exchange#USDT_GLYPH | USDT | 1 | https://poloniex.com/exchange#USDT_GLYPH | 0 | - | |||
| 183.10901219 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732752123 | GLYPH/ETH | https://info.uniswap.org/#/tokens/0xd70240dd62f4ea9a6a2416e0073d72139489d2aa | ETH | 2 | https://info.uniswap.org/#/tokens/0xd70240dd62f4ea9a6a2416e0073d72139489d2aa | 0 | 7 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 563129.793909 | 96683.3895264 | 17.168935221 | 556144.185094 | 674491.201852 | 0 | CX |
| 4 | 486996.728821 | 172816.454615 | 35.4861633328 | 432723.217607 | 674491.201852 | 0 | CX |
| 12 | 448512.707729 | 211300.475707 | 47.1113687674 | 394905.71332 | 674491.201852 | 0 | CX |
| 26 | 715613.925759 | -55800.7423235 | -7.79760431078 | 394905.71332 | 722827.185338 | 0.05699986 | CX |
| 52 | 374409.291855 | 285403.891581 | 76.2277800765 | 339340.347579 | 754139.996271 | 0.0460086 | CX |
| 156 | 0 | 0 | 0 | 0 | 754139.996271 | 0.0482899 | CX |
| 260 | 0 | 0 | 0 | 0 | 754139.996271 | 0.0482899 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732751400 | 671220.874895 | 62 | 10.21 | 610470.79792 | 674491.201852 | 604539.897016 | 0 |
| 1732665000 | 609055.365256 | -16 | -2.59 | 624952.889695 | 633868.467498 | 595893.48946 | 0 |
| 1732578600 | 625227.553213 | 9 | 1.54 | 582057.772499 | 647955.043806 | 579483.259788 | 0 |
| 1732492200 | 615716.87112 | -6 | -1.12 | 625450.946208 | 632249.78383 | 602769.232868 | 0 |
| 1732405800 | 622707.973205 | 14 | 2.30 | 609890.342352 | 640786.325979 | 608458.429877 | 0 |
| 1732319400 | 608705.627043 | -9 | -1.46 | 615766.310553 | 627950.384224 | 598753.65223 | 0 |
| 1732233000 | 617712.759353 | 54 | 9.64 | 563129.793909 | 619787.384461 | 556144.185094 | 0 |
| 1732146600 | 563384.315436 | -6 | -1.18 | 570131.882535 | 578789.276631 | 555849.379584 | 0 |
| 1732060200 | 570084.274192 | -19 | -3.25 | 588878.583203 | 588878.583203 | 563135.287179 | 0 |
| 1731973800 | 589242.970137 | 26 | 4.76 | 582057.772499 | 589242.970137 | 559658.047038 | 0 |
| 1731887400 | 562472.432555 | -10 | -1.79 | 574345.220906 | 578483.484581 | 558412.905755 | 0 |
| 1731801000 | 572713.719607 | 5 | 1.04 | 565054.269627 | 589263.112129 | 562937.529446 | 0 |
| 1731714600 | 566799.298513 | 6 | 1.22 | 562659.203748 | 573305.161716 | 552221.990053 | 0 |
| 1731628200 | 559960.176908 | -25 | -4.28 | 584423.540936 | 593714.492215 | 556219.259789 | 0 |
| 1731541800 | 585014.983046 | -10 | -1.72 | 594221.704179 | 611043.929129 | 571519.848847 | 0 |
| 1731455400 | 595228.803746 | -20 | -3.38 | 614468.067657 | 629874.859942 | 589058.030035 | 0 |
| 1731369000 | 616051.960612 | 32 | 5.57 | 582868.945423 | 619606.106539 | 571245.185329 | 0 |
| 1731282600 | 583540.955498 | 8 | 1.56 | 570756.284267 | 594415.799732 | 566585.060969 | 0 |
| 1731196200 | 574555.79627 | 32 | 6.03 | 542259.028699 | 578102.617836 | 542165.643103 | 0 |
| 1731109800 | 541869.006504 | 10 | 2.01 | 536774.913784 | 546576.739207 | 529335.194619 | 0 |
| 1731023400 | 531175.440192 | 32 | 6.53 | 496666.715754 | 534562.956917 | 495249.452 | 0 |
| 1730937000 | 498631.475455 | 54 | 12.19 | 444315.849169 | 502438.311818 | 444141.895608 | 0 |
| 1730850600 | 444460.505289 | 6 | 1.46 | 440904.528272 | 453756.949838 | 436123.551964 | 0 |
| 1730764200 | 438059.014223 | -11 | -2.64 | 582057.772499 | 587084.114884 | 432723.217607 | 0 |
| 1730677800 | 449944.620204 | -5 | -1.20 | 456684.862943 | 456736.133466 | 441464.841849 | 0 |
| 1730591400 | 455415.917488 | -4 | -0.95 | 460480.712765 | 461775.293481 | 453425.522526 | 0 |
| 1730505000 | 459806.8716 | -1 | -0.26 | 461705.712057 | 473384.404854 | 452848.729137 | 0 |
| 1730418600 | 461002.57345 | -26 | -5.35 | 486996.728821 | 488384.695133 | 458867.522368 | 0 |
| 1730332200 | 487084.621146 | 4 | 0.95 | 482406.185885 | 497633.531339 | 477136.308514 | 0 |
| 1730245800 | 482477.5984 | 12 | 2.72 | 469586.723941 | 490834.693716 | 468938.518038 | 0 |
| 1730159400 | 469724.055701 | 10 | 2.36 | 582057.772499 | 587084.114884 | 455597.19541 | 0 |
| 1730073000 | 458882.171089 | 4 | 1.07 | 453480.455229 | 461940.091592 | 450975.523943 | 0 |
| 1729986600 | 454026.120086 | 12 | 2.73 | 446222.013986 | 457939.159676 | 444718.688996 | 0 |
| 1729900200 | 441957.405092 | -21 | -4.66 | 464322.339841 | 468387.359912 | 437685.471838 | 0 |
| 1729813800 | 463544.126539 | 1 | 0.38 | 461321.183131 | 468255.521423 | 459416.849404 | 0 |
| 1729727400 | 461786.280022 | -18 | -3.86 | 479752.936298 | 480205.215558 | 450276.047516 | 0 |
| 1729641000 | 480318.743146 | -7 | -1.62 | 488893.738187 | 488893.738187 | 477332.235157 | 0 |
| 1729554600 | 488238.207923 | -13 | -2.71 | 503194.552039 | 506274.445624 | 486588.395723 | 0 |
| 1729468200 | 501863.34952 | 16 | 3.48 | 485359.734252 | 504168.691984 | 482765.079549 | 0 |
| 1729381800 | 484978.867506 | 1 | 0.23 | 483647.664988 | 487465.487892 | 482093.069474 | 0 |
| 1729295400 | 483861.902532 | 7 | 1.53 | 582057.772499 | 587084.114884 | 477777.190057 | 0 |
| 1729209000 | 476590.643658 | -1 | -0.29 | 582057.772499 | 587084.114884 | 475512.131576 | 0 |
| 1729122600 | 477956.636889 | 2 | 0.48 | 477220.53866 | 484132.90387 | 474724.762824 | 0 |
| 1729036200 | 475676.929687 | -5 | -1.16 | 481417.397219 | 491169.783208 | 466376.822958 | 0 |
| 1728949800 | 481269.078919 | 29 | 6.50 | 582057.772499 | 587084.114884 | 460685.794859 | 0 |
| 1728863400 | 451894.731184 | -1 | -0.35 | 453929.072309 | 454533.332049 | 446227.507256 | 0 |
| 1728777000 | 453485.9485 | 7 | 1.75 | 446593.725281 | 455555.080337 | 445987.63445 | 0 |
| 1728690600 | 445672.686949 | 9 | 2.15 | 436240.741732 | 452301.233191 | 435856.212806 | 0 |
| 1728604200 | 436310.323156 | 2 | 0.61 | 434197.245156 | 441717.532286 | 426730.059638 | 0 |
| 1728517800 | 433658.90466 | -13 | -2.98 | 446361.176835 | 451832.47412 | 430919.593837 | 0 |
| 1728431400 | 446969.098756 | 2 | 0.56 | 444797.425871 | 450479.298519 | 440602.398402 | 0 |
| 1728345000 | 444476.9851 | -2 | -0.50 | 582057.772499 | 587084.114884 | 440897.203912 | 0 |
| 1728258600 | 446721.901589 | 4 | 1.01 | 441373.287343 | 449404.448618 | 440897.203912 | 0 |
| 1728172200 | 442250.379512 | 131.84 | 0.03 | 443118.316229 | 444460.505289 | 437729.418001 | 0 |
| 1728085800 | 442118.541023 | 11 | 2.73 | 430648.592499 | 446738.3814 | 428544.669949 | 0 |
| 1727999400 | 430353.78699 | -1 | -0.46 | 582057.772499 | 587084.114884 | 423684.956766 | 0 |
| 1727913000 | 432351.506313 | -16 | -3.68 | 448670.181479 | 457437.440983 | 431413.98817 | 0 |
| 1727826600 | 448888.081204 | -26 | -5.51 | 476618.11001 | 486425.428702 | 444279.227367 | 0 |
| 1727740200 | 475065.345586 | -10 | -2.23 | 486888.694503 | 487112.087498 | 471553.314732 | 0 |
| 1727653800 | 485892.581477 | -4 | -0.83 | 490010.703161 | 491312.608238 | 482737.613197 | 0 |
| 1727567400 | 489944.783917 | -4 | -0.81 | 494246.014613 | 495287.904892 | 485962.162902 | 0 |
| 1727481000 | 493958.533464 | 12 | 2.59 | 481402.748498 | 499435.324019 | 479104.730395 | 0 |
| 1727394600 | 481490.640824 | 9 | 2.11 | 472897.334882 | 487985.517486 | 468654.699069 | 0 |
| 1727308200 | 471556.976913 | -14 | -3.01 | 485436.640037 | 487919.598242 | 468618.077267 | 0 |
| 1727221800 | 486185.555897 | 1 | 0.24 | 484903.792811 | 489054.874118 | 475297.894032 | 0 |
| 1727135400 | 485031.96912 | 12 | 2.58 | 582057.772499 | 587084.114884 | 482148.002178 | 0 |
| 1727049000 | 472824.091277 | -6 | -1.41 | 478987.540627 | 480038.586357 | 462965.502061 | 0 |
| 1726962600 | 479578.982737 | 11 | 2.54 | 468662.02343 | 479979.991473 | 463597.228153 | 0 |
| 1726876200 | 467719.012017 | 15 | 3.54 | 451422.309932 | 470822.709774 | 446850.077898 | 0 |
| 1726789800 | 451733.595253 | 20 | 4.77 | 436189.471208 | 455761.993521 | 435184.202731 | 0 |
| 1726703400 | 431183.270815 | 3 | 0.73 | 428471.426344 | 432137.268768 | 417413.473098 | 0 |
| 1726617000 | 428066.755427 | 6 | 1.59 | 420280.960229 | 437795.337245 | 414560.634688 | 0 |
| 1726530600 | 421381.445392 | -3 | -0.72 | 425014.328194 | 427275.724495 | 413139.708754 | 0 |
| 1726444200 | 424443.028076 | -18 | -4.10 | 442726.462943 | 444804.750232 | 422837.162039 | 0 |
| 1726357800 | 442609.273176 | -4 | -1.04 | 447133.896867 | 447133.896867 | 438167.04854 | 0 |
| 1726271400 | 447263.904265 | 14 | 3.34 | 432313.05342 | 450946.226501 | 428092.390689 | 0 |
| 1726185000 | 432801.954483 | 3 | 0.86 | 428495.230516 | 437009.799583 | 424400.913003 | 0 |
| 1726098600 | 429095.828076 | -8 | -1.89 | 436714.994073 | 436746.122605 | 417750.393681 | 0 |
| 1726012200 | 437354.044526 | 4 | 1.10 | 431509.204857 | 439062.451609 | 425201.099387 | 0 |
| 1725925800 | 432576.730398 | 11 | 2.65 | 582057.772499 | 587084.114884 | 416538.21202 | 0 |
| 1725839400 | 421410.742834 | 5 | 1.40 | 415501.815011 | 426281.442559 | 410838.02847 | 0 |
| 1725753000 | 415578.720796 | 8 | 2.12 | 408062.095846 | 422826.175499 | 406979.921584 | 0 |
| 1725666600 | 406956.117412 | -26 | -6.17 | 434021.460504 | 440534.648067 | 394905.71332 | 0 |
| 1725580200 | 433701.019733 | -13 | -3.12 | 448512.707729 | 451510.202258 | 430254.908123 | 0 |
| 1725493800 | 447675.899543 | -563.98 | -0.13 | 443045.072625 | 455580.715599 | 423608.050981 | 0 |
| 1725407400 | 448239.8753 | -16 | -3.51 | 464457.84051 | 466960.940707 | 446240.324887 | 0 |
| 1725321000 | 464523.759754 | 19 | 4.37 | 582057.772499 | 587084.114884 | 445760.579275 | 0 |
| 1725234600 | 445072.089389 | -14 | -3.22 | 459845.324493 | 460553.95637 | 440657.331106 | 0 |
| 1725148200 | 459892.932836 | -2 | -0.61 | 462381.384312 | 463595.397063 | 456501.75393 | 0 |
| 1725061800 | 462710.980534 | -75.07 | -0.02 | 462482.094269 | 464877.160148 | 446996.565108 | 0 |
| 1724975400 | 462786.055229 | -988.79 | -0.21 | 462864.792104 | 475299.725122 | 459248.389113 | 0 |
| 1724889000 | 463774.843895 | 12 | 2.80 | 450204.635001 | 467719.012017 | 443197.053105 | 0 |
|
GLYPH/BTC 0 BTC
-
|
GLYPH/EUR 0 €
-
|
|
GLYPH/USD $ 659,813.18
-1.46%
|
GLYPH/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
