Name: Gladius Token
Price: 0.1935955304 USD

Overview Charts Trading Exchanges Historical Data

Gladius Token (GLA)

Market capitalization: 20 929 793

Rank # 1354 | Coin not mineable

1.49 -3.46%

GLA

USD

Volume (24h): 23 955

Circulating Supply: 16 840 429 GLA

Max Supply: 0 GLA

Date	Open	High	Low	Close	Volume	Market Cap
October 05, 2018	0.09	0.1	0.09	0.09	1 514	1 258 576
October 04, 2018	0.08	0.09	0.08	0.09	372	1 194 677
October 03, 2018	0.09	0.09	0.08	0.08	1 157	1 247 342
October 02, 2018	0.08	0.1	0.08	0.09	1 624	1 189 084
October 01, 2018	0.08	0.08	0.08	0.08	459	1 131 192
September 30, 2018	0.08	0.08	0.07	0.08	187	1 087 110
September 29, 2018	0.08	0.08	0.07	0.08	1 607	1 145 016
September 28, 2018	0.08	0.09	0.07	0.08	1 106	1 183 133
September 27, 2018	0.07	0.08	0.07	0.08	335	1 008 961
September 26, 2018	0.08	0.08	0.07	0.07	1 644	1 104 040
September 25, 2018	0.07	0.08	0.06	0.08	5 319	990 902
September 24, 2018	0.07	0.07	0.06	0.07	364	957 513
September 23, 2018	0.06	0.07	0.06	0.07	1 835	887 806
September 22, 2018	0.08	0.08	0.06	0.06	3 479	1 131 088
September 21, 2018	0.08	0.08	0.07	0.08	7 048	1 085 416
September 20, 2018	0.08	0.08	0.07	0.08	7 903	1 108 975
September 19, 2018	0.09	0.09	0.07	0.08	2 161	1 248 602
September 18, 2018	0.08	0.09	0.07	0.09	3 566	1 153 692
September 17, 2018	0.08	0.09	0.08	0.08	376	1 195 527
September 16, 2018	0.09	0.09	0.08	0.08	1 195	1 324 307
September 15, 2018	0.08	0.09	0.08	0.09	378	1 223 068
September 14, 2018	0.09	0.09	0.08	0.08	2 630	1 238 860
September 13, 2018	0.09	0.11	0.08	0.09	8 322	1 285 606
September 12, 2018	0.09	0.09	0.08	0.09	798	1 261 086
September 11, 2018	0.09	0.09	0.09	0.09	729	1 350 902
September 10, 2018	0.1	0.1	0.09	0.09	3 600	1 376 158
September 09, 2018	0.08	0.1	0.08	0.1	5 726	1 174 790
September 08, 2018	0.09	0.09	0.08	0.08	2 576	1 302 509
September 07, 2018	0.09	0.1	0.06	0.09	6 968	1 341 691
September 06, 2018	0.1	0.1	0.08	0.09	4 452	1 419 933
September 05, 2018	0.13	0.13	0.08	0.1	7 210	1 897 157
September 04, 2018	0.13	0.14	0.12	0.13	4 070	1 907 920
September 03, 2018	0.14	0.14	0.13	0.13	952	2 042 530
September 02, 2018	0.14	0.14	0.13	0.14	1 607	2 009 112
September 01, 2018	0.14	0.15	0.14	0.14	3 203	2 016 675
August 31, 2018	0.14	0.15	0.14	0.14	12 736	2 086 081
August 30, 2018	0.12	0.16	0.12	0.14	7 611	1 804 022
August 29, 2018	0.16	0.16	0.12	0.12	5 739	2 266 431
August 28, 2018	0.15	0.16	0.15	0.16	2 607	2 164 671
August 27, 2018	0.15	0.15	0.14	0.15	1 032	2 118 371
August 26, 2018	0.15	0.15	0.14	0.15	1 395	2 118 834
August 25, 2018	0.15	0.15	0.14	0.15	3 201	2 126 289
August 24, 2018	0.14	0.15	0.14	0.15	5 814	2 063 073
August 23, 2018	0.13	0.16	0.12	0.14	8 916	1 862 463
August 22, 2018	0.13	0.14	0.12	0.13	23 192	1 863 168
August 21, 2018	0.11	0.13	0.07	0.13	15 977	1 618 592
August 20, 2018	0.13	0.13	0.11	0.11	1 865	1 887 934
August 19, 2018	0.12	0.13	0.12	0.13	2 632	1 716 403
August 18, 2018	0.13	0.13	0.11	0.12	1 491	1 827 411
August 17, 2018	0.11	0.13	0.11	0.13	1 168	1 569 593
August 16, 2018	0.09	0.12	0.09	0.11	3 491	1 315 492
August 15, 2018	0.1	0.11	0.09	0.09	3 952	1 431 498
August 14, 2018	0.12	0.12	0.09	0.1	1 965	1 682 992
August 13, 2018	0.14	0.14	0.1	0.12	2 769	1 922 497
August 12, 2018	0.12	0.14	0.12	0.14	2 887	1 711 073
August 11, 2018	0.13	0.13	0.12	0.12	2 044	1 816 740
August 10, 2018	0.14	0.14	0.13	0.13	3 074	1 916 688
August 09, 2018	0.13	0.14	0.12	0.14	1 667	1 857 705
August 08, 2018	0.14	0.14	0.12	0.13	4 570	1 955 051
August 07, 2018	0.16	0.18	0.14	0.14	4 862	2 235 292
August 06, 2018	0.16	0.17	0.15	0.16	2 149	2 269 466
August 05, 2018	0.16	0.16	0.16	0.16	354	2 203 835
August 04, 2018	0.32	0.34	0.14	0.16	2 628	4 538 527
August 03, 2018	0.14	0.36	0.14	0.32	4 907	2 006 738
August 02, 2018	0.14	0.15	0.14	0.14	2 080	2 026 236
August 01, 2018	0.15	0.15	0.14	0.14	5 421	2 098 885
July 31, 2018	0.2	0.2	0.13	0.15	14 234	2 796 185
July 30, 2018	0.2	0.2	0.19	0.2	2 908	2 816 489
July 29, 2018	0.19	0.21	0.19	0.2	6 611	2 694 671
July 28, 2018	0.18	0.2	0.18	0.19	4 356	2 513 340
July 27, 2018	0.16	0.18	0.15	0.18	230	2 281 200
July 26, 2018	0.2	0.2	0.16	0.16	8 501	2 760 540
July 25, 2018	0.18	0.21	0.17	0.2	22 496	2 454 970
July 24, 2018	0.19	0.19	0.17	0.18	3 394	2 599 970
July 23, 2018	0.21	0.21	0.19	0.19	20 511	2 894 810
July 22, 2018	0.24	0.24	0.21	0.21	2 276	3 320 210
July 21, 2018	0.18	0.24	0.18	0.24	14 970	2 484 030
July 20, 2018	0.19	0.19	0.17	0.18	9 169	2 665 590
July 19, 2018	0.19	0.19	0.16	0.19	18 013	2 602 090
July 18, 2018	0.19	0.2	0.17	0.19	17 380	2 591 260
July 17, 2018	0.21	0.21	0.17	0.19	43 662	2 953 300
July 16, 2018	0.2	0.21	0.19	0.21	2 401	2 742 340
July 15, 2018	0.2	0.2	0.18	0.19	1 226	2 787 420
July 14, 2018	0.21	0.21	0.18	0.2	2 933	2 913 440
July 13, 2018	0.2	0.21	0.2	0.21	884	2 801 080
July 12, 2018	0.22	0.22	0.16	0.2	13 272	3 012 080
July 11, 2018	0.21	0.22	0.21	0.22	1 015	2 985 710
July 10, 2018	0.23	0.24	0.2	0.21	1 762	3 254 300
July 09, 2018	0.24	0.25	0.22	0.23	1 878	3 346 390
July 08, 2018	0.23	0.24	0.22	0.24	1 441	3 253 960
July 07, 2018	0.24	0.24	0.22	0.22	444	3 324 840
July 06, 2018	0.25	0.27	0.24	0.24	2 190	3 508 220
July 05, 2018	0.23	0.27	0.23	0.25	6 188	3 216 600
July 04, 2018	0.22	0.25	0.22	0.23	444	3 075 270
July 03, 2018	0.23	0.23	0.21	0.22	1 966	3 166 190
July 02, 2018	0.21	0.23	0.2	0.23	1 039	2 876 450
July 01, 2018	0.21	0.23	0.2	0.21	2 942	2 909 870
June 30, 2018	0.19	0.22	0.19	0.21	7 478	2 722 040
June 29, 2018	0.19	0.2	0.18	0.19	1 845	2 727 120
June 28, 2018	0.22	0.22	0.19	0.19	2 486	3 026 920
June 27, 2018	0.2	0.22	0.2	0.22	3 988	2 799 890
June 26, 2018	0.21	0.21	0.2	0.2	1 476	2 935 600
June 25, 2018	0.23	0.24	0.21	0.21	4 296	3 122 910
June 24, 2018	0.24	0.24	0.2	0.23	6 164	3 332 860
June 23, 2018	0.24	0.26	0.24	0.24	5 849	3 352 300
June 22, 2018	0.29	0.29	0.23	0.24	11 352	3 981 310
June 21, 2018	0.34	0.34	0.26	0.29	26 505	4 696 370
June 20, 2018	0.35	0.35	0.33	0.34	10 374	4 856 210
June 19, 2018	0.36	0.36	0.35	0.35	3 406	4 977 940
June 18, 2018	0.36	0.37	0.35	0.36	2 274	4 934 750
June 17, 2018	0.32	0.36	0.32	0.36	3 667	4 465 210
June 16, 2018	0.33	0.34	0.32	0.32	5 565	4 639 280
June 15, 2018	0.34	0.35	0.33	0.34	3 755	4 743 580
June 14, 2018	0.34	0.37	0.33	0.34	3 221	4 730 630
June 13, 2018	0.37	0.37	0.31	0.34	2 694	5 072 570
June 12, 2018	0.39	0.4	0.34	0.36	8 389	5 423 760
June 11, 2018	0.35	0.41	0.35	0.39	3 803	4 834 850
June 10, 2018	0.37	0.39	0.33	0.35	15 077	5 061 110
June 09, 2018	0.43	0.45	0.35	0.38	19 548	6 002 480
June 08, 2018	0.42	0.49	0.38	0.43	15 837	5 738 120
June 07, 2018	0.43	0.43	0.41	0.41	9 018	5 879 770
June 06, 2018	0.43	0.43	0.41	0.43	4 743	5 869 700
June 05, 2018	0.41	0.43	0.4	0.43	8 667	5 682 160
June 04, 2018	0.42	0.43	0.4	0.4	17 828	5 836 050
June 03, 2018	0.4	0.42	0.4	0.42	4 032	5 583 960
June 02, 2018	0.43	0.43	0.4	0.4	13 621	5 908 990
June 01, 2018	0.43	0.44	0.42	0.43	10 140	5 863 590
May 31, 2018	0.43	0.45	0.42	0.42	11 730	5 926 670
May 30, 2018	0.43	0.48	0.42	0.43	9 833	5 904 220
May 29, 2018	0.4	0.44	0.39	0.43	12 741	5 543 310
May 28, 2018	0.46	0.47	0.4	0.4	6 976	6 374 420
May 27, 2018	0.45	0.47	0.43	0.46	34 576	6 162 800
May 26, 2018	0.46	0.48	0.44	0.45	3 854	6 401 100
May 25, 2018	0.46	0.48	0.45	0.47	6 308	6 335 820
May 24, 2018	0.47	0.49	0.45	0.46	21 233	6 469 380
May 23, 2018	0.5	0.52	0.45	0.47	15 686	6 653 150
May 22, 2018	0.56	0.56	0.49	0.5	32 660	7 428 050
May 21, 2018	0.56	0.59	0.54	0.56	57 028	7 532 640
May 20, 2018	0.56	0.59	0.55	0.56	28 445	7 447 460
May 19, 2018	0.54	0.59	0.54	0.56	17 401	7 229 940
May 18, 2018	0.55	0.56	0.54	0.54	33 269	7 306 060
May 17, 2018	0.56	0.59	0.55	0.55	6 970	7 390 290
May 16, 2018	0.6	0.62	0.56	0.56	14 449	7 557 790
May 15, 2018	0.58	0.64	0.58	0.6	18 065	7 143 240
May 14, 2018	0.59	0.62	0.56	0.59	7 622	6 718 820
May 13, 2018	0.57	0.62	0.55	0.59	11 114	6 533 130
May 12, 2018	0.61	0.62	0.55	0.59	20 700	7 020 230
May 11, 2018	0.64	0.67	0.57	0.62	8 014	7 351 110
May 10, 2018	0.65	0.67	0.61	0.64	52 039	7 360 010
May 09, 2018	0.66	0.68	0.63	0.65	13 468	7 428 180
May 08, 2018	0.66	0.67	0.64	0.66	22 591	7 499 380
May 07, 2018	0.69	0.69	0.64	0.66	14 606	7 792 320
May 06, 2018	0.72	0.73	0.66	0.69	30 081	8 116 970
May 05, 2018	0.73	0.74	0.71	0.72	44 031	8 244 150
May 04, 2018	0.72	0.75	0.71	0.73	44 863	8 175 580
May 03, 2018	0.68	0.74	0.68	0.72	48 734	7 736 900
May 02, 2018	0.63	0.69	0.63	0.68	34 828	7 154 240
May 01, 2018	0.65	0.65	0.59	0.63	39 876	7 402 530
April 30, 2018	0.7	0.7	0.61	0.66	123 738	7 933 910
April 29, 2018	0.71	0.75	0.67	0.7	35 953	8 026 000
April 28, 2018	0.66	0.72	0.65	0.72	53 818	7 402 700
April 27, 2018	0.72	0.72	0.6	0.66	74 667	8 165 040
April 26, 2018	0.62	0.72	0.57	0.72	261 022	7 017 740
April 25, 2018	0.85	0.85	0.61	0.62	383 038	9 550 030
April 24, 2018	0.76	0.91	0.76	0.85	158 028	8 562 910
April 23, 2018	0.7	0.84	0.7	0.76	172 366	7 609 010
April 22, 2018	0.53	0.77	0.51	0.69	261 363	5 808 730
April 21, 2018	0.49	0.53	0.48	0.53	88 206	5 370 460
April 20, 2018	0.39	0.49	0.39	0.49	64 614	4 284 540
April 19, 2018	0.36	0.4	0.36	0.39	19 449	3 903 970
April 18, 2018	0.37	0.4	0.33	0.36	45 120	4 024 700
April 17, 2018	0.36	0.37	0.34	0.37	12 921	3 962 900
April 16, 2018	0.37	0.38	0.35	0.36	3 376	0
April 15, 2018	0.36	0.39	0.36	0.37	6 430	0
April 14, 2018	0.36	0.39	0.35	0.36	9 598	0
April 13, 2018	0.36	0.39	0.34	0.36	77 904	0
April 12, 2018	0.3	0.39	0.3	0.36	117 189	0
April 11, 2018	0.29	0.3	0.28	0.3	61 894	0
April 10, 2018	0.32	0.32	0.28	0.28	152 006	0
April 09, 2018	0.32	0.34	0.3	0.32	37 120	0
April 08, 2018	0.33	0.34	0.32	0.32	5 982	0
April 07, 2018	0.31	0.33	0.31	0.33	12 595	0
April 06, 2018	0.33	0.33	0.3	0.31	8 938	0
April 05, 2018	0.34	0.34	0.31	0.33	12 640	0
April 04, 2018	0.39	0.4	0.32	0.34	16 763	0
April 03, 2018	0.39	0.39	0.37	0.39	47 818	0
April 02, 2018	0.39	0.4	0.37	0.39	203 104	0
April 01, 2018	0.41	0.42	0.37	0.39	344 469	0
March 31, 2018	0.41	0.44	0.41	0.41	578 426	0
March 30, 2018	0.43	0.44	0.4	0.42	670 754	0
March 29, 2018	0.47	0.47	0.41	0.43	312 247	0
March 28, 2018	0.39	0.56	0.38	0.47	491 814	0
March 27, 2018	0.45	0.45	0.39	0.39	570 514	0
March 26, 2018	0.41	0.45	0.4	0.45	608 302	0
March 25, 2018	0.4	0.42	0.39	0.41	243 459	0
March 24, 2018	0.43	0.43	0.4	0.4	252 425	0
March 23, 2018	0.39	0.42	0.37	0.42	509 451	0
March 22, 2018	0.4	0.41	0.37	0.39	502 506	0
March 21, 2018	0.4	0.41	0.39	0.4	323 438	0
March 20, 2018	0.39	0.41	0.36	0.4	494 825	0
March 19, 2018	0.38	0.4	0.35	0.39	591 169	0
March 18, 2018	0.44	0.44	0.34	0.38	658 609	0
March 17, 2018	0.5	0.5	0.43	0.44	707 496	0
March 16, 2018	0.5	0.53	0.48	0.5	803 699	0
March 15, 2018	0.57	0.57	0.49	0.5	865 507	0
March 14, 2018	0.68	0.7	0.56	0.57	873 442	0
March 13, 2018	0.74	0.78	0.68	0.68	1 217 840	0
March 12, 2018	0.92	0.93	0.71	0.74	528 194	0
March 11, 2018	0.7	1.02	0.61	0.9	959 874	0
March 10, 2018	0.73	0.99	0.58	0.7	285 048	0
March 09, 2018	0.74	0.75	0.41	0.73	8 081	0
March 08, 2018	0.81	0.82	0.35	0.75	13 413	0
March 07, 2018	0.86	0.86	0.65	0.81	16 602	0
March 06, 2018	0.99	0.99	0.74	0.86	11 666	0
March 05, 2018	1.01	1.01	0.78	0.99	32 583	0
March 04, 2018	1.04	1.05	0.95	1.01	34 012	0
March 03, 2018	1.04	1.05	1	1.04	8 621	0
March 02, 2018	1	1.06	0.94	1.04	17 013	0
March 01, 2018	0.98	1.07	0.92	1	24 542	0
February 28, 2018	1.09	1.09	0.94	0.98	30 330	0
February 27, 2018	1.09	1.11	0.94	1.09	30 986	0
February 26, 2018	0.98	1.14	0.98	1.09	11 145	0
February 25, 2018	0.97	1.1	0.96	0.98	10 021	0
February 24, 2018	1.1	1.3	0.97	0.97	40 612	0
February 23, 2018	1.09	1.16	0.97	1.1	35 780	0
February 22, 2018	1.08	1.1	0.89	1.09	81 301	0
February 21, 2018	1.12	1.19	0.98	1.08	102 200	0
February 20, 2018	1.1	1.25	1.1	1.17	106 346	0
February 19, 2018	0.96	1.27	0.89	1.1	101 095	0
February 18, 2018	1.51	1.61	0.79	0.89	318 123	0
February 17, 2018	0.97	1.69	0.87	1.56	468 801	0