Glitch Protocol Price History

(GLCH)

Time period: 2024-10-18 ~ 2025-10-19

2024-10-18

2025-10-19

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-10-17	$0.003075	$0.003256	$0.002892	$0.002899	$5,659.545
2025-10-16	$0.003132	$0.003375	$0.002950	$0.003016	$6,539.562
2025-10-15	$0.003127	$0.003437	$0.003069	$0.003130	$5,651.909
2025-10-14	$0.003176	$0.003310	$0.003031	$0.003069	$1,023.835
2025-10-13	$0.003314	$0.003370	$0.003134	$0.003176	$5,902.827
2025-10-12	$0.003102	$0.003314	$0.002953	$0.003314	$4,842.286
2025-10-11	--	$0.003593	$0.003019	--	--
2025-10-10	$0.003431	$0.003738	$0.003367	$0.003372	$8,283.655
2025-10-09	$0.003665	$0.003781	$0.003375	$0.003432	$9,114.394
2025-10-08	$0.003373	$0.003856	$0.003368	$0.003665	$8,409.024
2025-10-07	$0.003434	$0.003807	$0.003369	$0.003372	$13,409.38
2025-10-06	$0.003320	$0.003552	$0.003315	$0.003434	$1,137.806
2025-10-05	$0.003381	$0.003622	$0.003319	$0.003320	$2,476.993
2025-10-04	$0.003315	$0.003682	$0.003212	$0.003561	$2,166.246
2025-10-03	$0.003243	$0.003379	$0.003186	$0.003315	$205.1282
2025-10-02	$0.003001	$0.003328	$0.003000	$0.003243	$467.2833
2025-10-01	$0.002992	$0.003184	$0.002931	$0.003001	$193.9349
2025-09-30	$0.002921	$0.003237	$0.002879	$0.002992	$264.1699
2025-09-29	$0.003117	$0.003184	$0.002920	$0.002921	$209.6129
2025-09-28	$0.003297	$0.003297	$0.003057	$0.003117	$388.6601

* Earliest data in range (UTC time)

** Latest data in range (UTC time)

Where can you buy GLCH

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends

Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

New users can receive a welcome gift pack worth

6000

USDT

About GLCH historical price data

The GLCH price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of GLCH over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.

According to our GLCH price history data, its value surged to an all-time high of over $2.99 in 2021-11-14. On the other hand, the lowest point in the GLCH price trajectory (often referred to as the “GLCH all-time low”) occurred in 2025-04-09. Anyone who purchased GLCH during that period would currently enjoy an impressive profit of $2.987477.

By design, the total supply of GLCH will reach 88M. As of now, the circulating supply of GLCH is approximately 70M.

All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.

Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

GLCH historical data examples

Here are some uses of GLCH historical data in GLCH trading

Technical analysis:

Traders use historical data to analyze trends and movements in the GLCH market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.

Predicting GLCH price based on historical data:

Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the GLCH market. By using LBank’s GLCH historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for GLCH. These data can then be used to define and train price prediction models, helping users make informed trading decisions.

Risk management:

By obtaining historical data, traders can assess the risks of investing in GLCH. They can also determine the volatility of GLCH, allowing them to make sound investment decisions.

Portfolio management:

Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.

Training GLCH trading bots:

In addition, users can choose to download GLCH historical cryptocurrency OHLC (open, high, low, close) data to train their own GLCH trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study GLCH’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze GLCH candlestick chart data

GLCH candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.

The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.

According to GLCH historical data, when the GLCH market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.

When GLCH is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.