Golem (GLM) historical data and Live price

Golem

GLM

$ 0.448126 + 22.581 %

0.00001176 BTC

MARKET CAP
448.126 M

24H VOLUME
176.758 M

CIRC.SUPPLY
1 B

MAX SUPPLY

GLM

USD

Rank111

1H -0.56 %

24H 22.58 %

7D 24.59 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/4/21	0.37	0.389	0.359	0.388	9,333,577.37	388,125,434.89
8/3/21	0.376	0.395	0.355	0.369	10,731,790.96	369,024,458.16
8/2/21	0.38	0.402	0.356	0.376	21,060,439.84	375,562,548.59
8/1/21	0.4	0.4	0.374	0.38	11,442,514.53	379,914,966.49
7/31/21	0.379	0.404	0.376	0.4	18,539,215.79	400,266,413.74
7/30/21	0.377	0.402	0.357	0.379	21,765,664.48	378,821,027.15
7/29/21	0.364	0.376	0.347	0.375	11,669,635.68	374,988,756.22
7/28/21	0.364	0.391	0.351	0.363	31,615,576.22	363,389,570.81
7/27/21	0.343	0.366	0.331	0.365	11,015,286.25	364,776,799.38
7/26/21	0.316	0.347	0.315	0.345	12,934,763.56	344,581,422.93
7/25/21	0.317	0.317	0.307	0.316	5,994,830.18	316,279,734.16
7/24/21	0.316	0.318	0.308	0.317	7,439,626.7	317,165,109.05
7/23/21	0.318	0.318	0.305	0.315	8,681,666.35	315,027,051.41
7/22/21	0.321	0.321	0.306	0.319	10,360,499.57	318,675,838.37
7/21/21	0.31	0.321	0.278	0.321	18,613,773.74	321,065,707.3
7/20/21	0.302	0.344	0.29	0.309	49,621,377.43	308,741,398.56
7/19/21	0.292	0.307	0.285	0.301	8,984,545.96	301,263,300.99
7/18/21	0.297	0.298	0.288	0.292	5,241,817.84	291,922,207.27
7/17/21	0.312	0.312	0.287	0.296	9,076,168.45	296,304,358.33
7/16/21	0.293	0.309	0.269	0.309	8,043,950.64	308,815,782.76
7/15/21	0.309	0.309	0.289	0.292	6,492,539.17	292,093,389.95
7/14/21	0.316	0.316	0.287	0.309	6,490,312.53	308,766,851.18
7/13/21	0.313	0.325	0.305	0.316	11,862,136.42	315,520,840.95
7/12/21	0.324	0.329	0.309	0.313	7,667,359.07	313,329,270.58
7/11/21	0.322	0.324	0.31	0.324	6,089,759.12	323,876,402.61
7/10/21	0.325	0.349	0.314	0.321	13,085,567.29	321,170,579.31
7/9/21	0.316	0.324	0.294	0.323	8,999,227.67	323,431,601.31
7/8/21	0.342	0.345	0.297	0.316	9,306,993.85	315,719,805.75
7/7/21	0.333	0.37	0.332	0.341	37,560,254.26	341,393,429.42
7/6/21	0.317	0.341	0.317	0.334	28,291,228.75	333,521,769.41
7/5/21	0.331	0.333	0.309	0.317	10,853,935.59	317,195,784.77
7/4/21	0.294	0.412	0.294	0.331	28,592,078.16	331,105,951.09
7/3/21	0.288	0.304	0.281	0.294	5,976,759.72	294,010,701.08
7/2/21	0.305	0.31	0.273	0.288	5,668,744.04	288,147,619.24
7/1/21	0.3	0.349	0.286	0.304	13,592,090.77	304,438,637.96
6/30/21	0.28	0.301	0.271	0.3	8,349,536.19	299,999,620.48
6/29/21	0.26	0.281	0.259	0.28	5,856,835.97	280,443,571.02
6/28/21	0.25	0.266	0.246	0.26	5,015,836.55	260,247,068.87
6/27/21	0.23	0.253	0.228	0.25	3,588,799.66	250,441,483.72
6/26/21	0.231	0.235	0.216	0.23	3,266,653.16	229,809,793.96
6/25/21	0.242	0.255	0.226	0.231	4,168,049.36	231,408,862.86
6/24/21	0.222	0.242	0.214	0.242	2,334,486.12	241,720,644.43
6/23/21	0.206	0.226	0.202	0.222	2,969,646.3	222,409,199.04
6/22/21	0.209	0.233	0.166	0.207	7,889,754.14	206,619,180.18
6/21/21	0.266	0.267	0.209	0.209	2,305,853.31	209,210,324.32
6/20/21	0.261	0.268	0.242	0.267	2,165,840.07	266,587,416.09
6/19/21	0.263	0.267	0.255	0.261	1,699,255.47	261,219,218.76
6/18/21	0.278	0.278	0.254	0.262	1,986,064.24	261,925,816.19
6/17/21	0.288	0.307	0.272	0.278	3,683,521.05	278,333,529.34
6/16/21	0.294	0.296	0.281	0.288	2,267,957.46	287,708,727.91
6/15/21	0.294	0.298	0.287	0.294	2,124,297.72	294,283,764.26
6/14/21	0.285	0.298	0.221	0.294	3,220,436.7	293,883,839.82
6/13/21	0.26	0.29	0.25	0.285	5,128,442.27	284,981,374.45
6/12/21	0.273	0.275	0.254	0.26	2,925,203.86	259,552,794.31
6/11/21	0.298	0.298	0.273	0.273	2,390,451.41	272,654,400.76
6/10/21	0.301	0.302	0.287	0.297	2,588,277.26	296,654,839.5
6/9/21	0.281	0.305	0.281	0.301	9,460,191.79	301,430,372.21
6/7/21	0.313	0.327	0.292	0.293	2,730,039.13	292,626,637.24
6/6/21	0.305	0.322	0.301	0.313	2,616,611.65	312,550,570.46
6/5/21	0.318	0.327	0.3	0.306	2,627,400.37	305,585,085.59
6/4/21	0.34	0.34	0.299	0.317	2,685,987.08	317,294,770.95
6/3/21	0.322	0.343	0.317	0.34	3,670,894.74	339,558,488.95
6/2/21	0.305	0.323	0.299	0.322	2,765,135.12	322,016,060.68
6/1/21	0.311	0.312	0.293	0.306	3,109,148.42	305,717,750.01
5/31/21	0.293	0.31	0.28	0.31	2,676,172.26	310,423,449.02
5/30/21	0.29	0.301	0.273	0.292	3,681,567.82	292,327,502.52
5/29/21	0.314	0.373	0.277	0.289	8,321,419.59	289,383,958.22
5/28/21	0.357	0.357	0.3	0.314	4,969,736.64	313,656,081.01
5/27/21	0.347	0.397	0.329	0.358	14,601,236.79	358,427,277.01
5/26/21	0.324	0.347	0.316	0.346	4,803,069.85	346,340,358.74
5/25/21	0.308	0.328	0.281	0.323	6,533,780.48	323,153,665.58
5/24/21	0.271	0.307	0.25	0.306	6,258,069.32	305,533,368
5/23/21	0.328	0.336	0.227	0.27	6,998,323.02	269,912,806.34
5/22/21	0.333	0.373	0.293	0.33	11,974,495.36	329,732,075.53
5/21/21	0.347	0.397	0.282	0.331	18,263,870.42	330,661,282.63
5/19/21	0.384	0.387	0.231	0.282	11,540,479.66	282,138,769.76
5/19/21	0.384	0.387	0.231	0.282	11,540,479.66	282,138,769.76
5/19/21	0.384	0.387	0.231	0.282	11,540,479.66	282,138,769.76
5/19/21	0.384	0.387	0.231	0.282	11,540,479.66	282,138,769.76
5/18/21	0.359	0.385	0.357	0.384	4,388,848.73	383,913,019.85
5/18/21	0.359	0.385	0.357	0.384	4,388,848.73	383,913,019.85
5/18/21	0.359	0.385	0.357	0.384	4,388,848.73	383,913,019.85
5/18/21	0.359	0.385	0.357	0.384	4,388,848.73	383,913,019.85
5/17/21	0.385	0.4	0.346	0.358	7,940,568.31	358,320,476.11
5/17/21	0.385	0.4	0.346	0.358	7,940,568.31	358,320,476.11
5/17/21	0.385	0.4	0.346	0.358	7,940,568.31	358,320,476.11
5/17/21	0.385	0.4	0.346	0.358	7,940,568.31	358,320,476.11
5/16/21	0.393	0.421	0.373	0.385	4,440,423.32	384,644,393.74
5/16/21	0.393	0.421	0.373	0.385	4,440,423.32	384,644,393.74
5/16/21	0.393	0.421	0.373	0.385	4,440,423.32	384,644,393.74

Similar Coins