| Yıl | Başlangıç | Bitiş | Getiri % |
|---|---|---|---|
| 2021 | $0.0158 | $0.0222 | |
| 2022 | $0.0231 | $0.00165 | 1,301% |
| 2023 | $0.00164 | $0.0128 | -87.18% |
| 2024 | $0.0127 | $0.0682 | -81.43% |
| 2025 | $0.0681 | $0.0280 | 142.82% |
Reklam
GLQ Fiyatlar Geçmişi
/
Geçmiş veriler GraphLinq Protocol
Eleanor Terrett Duyurdu: Kritik Kripto Yasa Tasarısı Bu Hafta Oylanabilir!
İngiltere’de Bir İlk: Halka Açık Dev Şirket Kripto Para Alım Satımını Başlattı!
Haziran 2025’in İlk Haftasında İzlenecek 3 Altcoin
Haziran 2025’in İlk Haftasında Öne Çıkan 3 Altcoin
Robert Kiyosaki’den Kaotik Borsa Çöküşü Tahmini | ABD Kripto Haberleri
| İlk Fiyat | 2021 Temmuz ($0.0155) |
|---|---|
| En Düşük Fiyat | 2022 Kasım ($0.00125) |
| Maksimum Fiyat | 2024 Mart ($0.1749) |
| En İyi Yıl | 2023 |
| En Kötü Yıl | 2022 |
| En İyi Ay | Ekim |
| En Kötü Ay | Haziran |
Şunun için geçmiş fiyatlar GraphLinq Protocol
Grafik
GraphLinq Protocol Geçmiş İstatistikler
| Yıl | Fiyat | Maks Fiyat | Min Fiyat | Close | AVG. P. Değeri | AVG. Hacim | Maks Hacim | Arz | Volatilite |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0.0278 | $0.0631 | $0.0119 | $0.0222 | $9.4 M | $539.3 T | $4.3 M | 333.9 M | 117% |
| 2022 | $0.00583 | $0.0272 | $0.00122 | $0.00165 | $2 M | $246.6 T | $2.6 M | 334.3 M | 141% |
| 2023 | $0.00772 | $0.0259 | $0.00152 | $0.0128 | $2.6 M | $230.8 T | $1.3 M | 338.1 M | 160% |
| 2024 | $0.0777 | $0.1978 | $0.0111 | $0.0682 | $26.5 M | $1.4 M | $11.3 M | 340 M | 165% |
| 2025 | $0.0328 | $0.0750 | $0.0153 | $0.0280 | $11.1 M | $512.7 T | $1.8 M | 340 M | 84% |
GraphLinq Protocol Yıllık Getiriler
GraphLinq Protocol Aylık
| Yıl | Oca | Şub | Mar | Nis | Mayıs | Haz | Tem | Ağu | Eyl | Eki | Kas | Ara |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 14.19% O:$0.02 C:$0.02 | 30.22% O:$0.02 C:$0.02 | 15.36% O:$0.02 C:$0.03 | 40.80% O:$0.03 C:$0.04 | -25.99% O:$0.04 C:$0.03 | -21.36% O:$0.03 C:$0.02 | ||||||
| 2022 | -35.12% O:$0.02 C:$0.01 | -7.95% O:$0.01 C:$0.01 | -3.98% O:$0.01 C:$0.01 | -51.81% O:$0.01 C:$0.01 | -45.95% O:$0.01 C:$0.00 | -56.61% O:$0.00 C:$0.00 | 35.18% O:$0.00 C:$0.00 | -14.13% O:$0.00 C:$0.00 | -9.79% O:$0.00 C:$0.00 | 26.04% O:$0.00 C:$0.00 | -24.68% O:$0.00 C:$0.00 | 15.41% O:$0.00 C:$0.00 |
| 2023 | 241.25% O:$0.00 C:$0.01 | 194.95% O:$0.01 C:$0.02 | -38.95% O:$0.02 C:$0.01 | -17.16% O:$0.01 C:$0.01 | -26.71% O:$0.01 C:$0.01 | -4.73% O:$0.01 C:$0.01 | -26.47% O:$0.01 C:$0.00 | -4.81% O:$0.00 C:$0.00 | -0.95% O:$0.00 C:$0.00 | 76.82% O:$0.00 C:$0.01 | 73.91% O:$0.01 C:$0.01 | 3.35% O:$0.01 C:$0.01 |
| 2024 | 111.91% O:$0.01 C:$0.03 | 182.89% O:$0.03 C:$0.08 | 82.12% O:$0.08 C:$0.14 | -42.49% O:$0.14 C:$0.08 | 15.07% O:$0.08 C:$0.09 | -12.38% O:$0.09 C:$0.08 | -33.04% O:$0.08 C:$0.05 | -6.91% O:$0.05 C:$0.05 | 58.09% O:$0.05 C:$0.08 | -12.02% O:$0.08 C:$0.07 | 64.02% O:$0.07 C:$0.12 | -41.17% O:$0.12 C:$0.07 |
| 2025 | -30.43% O:$0.07 C:$0.05 | -42.03% O:$0.05 C:$0.03 | -32.55% O:$0.03 C:$0.02 | 61.73% O:$0.02 C:$0.03 | -12.34% O:$0.03 C:$0.03 | -100% O:$0.03 C:$0 |
GLQ OHLC Veriler
| Tarih | Açık | Yüksek | Düşük | Kapalı | Hacim | Hacim(GLQ) | Piyasa Değeri |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0.0263 | $0.0263 | $0.0249 | $0.0255 | $357.5 T | 13,983,906 | $8.7 M |
| 05/31/2025 | $0.0269 | $0.0269 | $0.0258 | $0.0263 | $256.2 T | 9,768,158 | $8.9 M |
| 05/30/2025 | $0.0281 | $0.0284 | $0.0268 | $0.0269 | $305.5 T | 11,064,791 | $9.4 M |
| 05/29/2025 | $0.0280 | $0.0297 | $0.0278 | $0.0280 | $408.5 T | 14,281,360 | $9.7 M |
| 05/28/2025 | $0.0278 | $0.0295 | $0.0275 | $0.0280 | $541.8 T | 19,175,578 | $9.6 M |
| 05/27/2025 | $0.0239 | $0.0293 | $0.0234 | $0.0279 | $709.1 T | 27,671,382 | $8.7 M |
| 05/26/2025 | $0.0254 | $0.0255 | $0.0233 | $0.0238 | $482.5 T | 19,896,764 | $8.2 M |
| 05/25/2025 | $0.0274 | $0.0274 | $0.0247 | $0.0253 | $430.7 T | 16,781,495 | $8.7 M |
| 05/24/2025 | $0.0275 | $0.0285 | $0.0271 | $0.0274 | $288.1 T | 10,337,952 | $9.5 M |
| 05/23/2025 | $0.0307 | $0.0317 | $0.0274 | $0.0274 | $406.8 T | 13,712,242 | $10.1 M |
| 05/22/2025 | $0.0267 | $0.0316 | $0.0267 | $0.0307 | $455.5 T | 15,776,128 | $9.8 M |
| 05/21/2025 | $0.0267 | $0.0270 | $0.0260 | $0.0267 | $269.6 T | 10,125,011 | $9.1 M |
| 05/20/2025 | $0.0273 | $0.0281 | $0.0261 | $0.0267 | $222.9 T | 8,281,811 | $9.2 M |
| 05/19/2025 | $0.0274 | $0.0275 | $0.0260 | $0.0273 | $292.8 T | 10,930,163 | $9.1 M |
| 05/18/2025 | $0.0271 | $0.0284 | $0.0263 | $0.0274 | $235.4 T | 8,605,260 | $9.3 M |
| 05/17/2025 | $0.0281 | $0.0281 | $0.0270 | $0.0271 | $216 T | 7,901,531 | $9.3 M |
| 05/16/2025 | $0.0283 | $0.0296 | $0.0280 | $0.0281 | $209.4 T | 7,252,476 | $9.8 M |
| 05/15/2025 | $0.0295 | $0.0298 | $0.0280 | $0.0283 | $247.9 T | 8,608,272 | $9.8 M |
| 05/14/2025 | $0.0305 | $0.0307 | $0.0289 | $0.0295 | $273.9 T | 9,251,211 | $10.1 M |
| 05/13/2025 | $0.0287 | $0.0305 | $0.0286 | $0.0305 | $363 T | 12,437,077 | $9.9 M |
| 05/12/2025 | $0.0297 | $0.0323 | $0.0278 | $0.0288 | $663.3 T | 22,150,543 | $10.2 M |
| 05/11/2025 | $0.0326 | $0.0326 | $0.0290 | $0.0297 | $493 T | 16,057,087 | $10.4 M |
| 05/10/2025 | $0.0328 | $0.0334 | $0.0310 | $0.0326 | $531.7 T | 16,421,882 | $11 M |
| 05/09/2025 | $0.0342 | $0.0352 | $0.0322 | $0.0327 | $472.5 T | 14,112,359 | $11.4 M |
| 05/08/2025 | $0.0311 | $0.0349 | $0.0300 | $0.0342 | $596 T | 18,358,258 | $11 M |
| 05/07/2025 | $0.0291 | $0.0322 | $0.0289 | $0.0313 | $292.1 T | 9,418,177 | $10.5 M |
| 05/06/2025 | $0.0293 | $0.0293 | $0.0276 | $0.0291 | $332.5 T | 11,763,387 | $9.6 M |
| 05/05/2025 | $0.0306 | $0.0309 | $0.0287 | $0.0293 | $354.3 T | 11,813,101 | $10.2 M |
| 05/04/2025 | $0.0319 | $0.0320 | $0.0305 | $0.0305 | $218.5 T | 6,992,414 | $10.6 M |
| 05/03/2025 | $0.0330 | $0.0331 | $0.0317 | $0.0319 | $194.4 T | 6,004,761 | $11 M |
| 05/02/2025 | $0.0342 | $0.0348 | $0.0329 | $0.0330 | $164.2 T | 4,816,008 | $11.6 M |
Benzer koinler
| Coin | Fiyat | Piyasa Değeri | 24s Hacim | Arz | 1s | 24s | ||
|---|---|---|---|---|---|---|---|---|
 | Zeebu (ZBU) Fiyatlar Geçmişi | $824,822,601 | $819,820 | 259 M | -6.94% | -1.87% | ||
 | Pyth Network (PYTH) Fiyatlar Geçmişi | $436,614,298 | $16,361,518 | 3.6 B | -11.15% | 1.34% | ||
 | Ardor (ARDR) Fiyatlar Geçmişi | $86,736,762 | $2,597,280 | 998.5 M | -11.22% | 0.25% | ||
 | Covalent (CQT) Fiyatlar Geçmişi | $98,802,690 | $0 | 856.2 M | 0% | 0% | ||
 | Litecoin (LTC) Fiyatlar Geçmişi | $6,717,440,966 | $743,163,036 | 75.5 M | -7.91% | 1.35% | ||
 | Kaspa (KAS) Fiyatlar Geçmişi | $2,245,266,762 | $56,081,055 | 25.6 B | -19.01% | 2.55% | ||
 | AIOZ Network (AIOZ) Fiyatlar Geçmişi | $425,481,396 | $8,481,767 | 1.1 B | -14.69% | -0.56% | ||
 | Kava (KAVA) Fiyatlar Geçmişi | $462,258,013 | $9,996,536 | 1.1 B | 2.72% | 2.31% | ||
 | Wise (WISE) Fiyatlar Geçmişi | $9,574,987 | $31,065 | 61.9 M | 1.01% | 6.56% |