Golem (GLM) historical data and Live price

Golem

GLM

$ 0.297662 -7.206 %

0.00000822 BTC

MARKET CAP
297.662 M

24H VOLUME
17.775 M

CIRC.SUPPLY
1 B

MAX SUPPLY
1 B

GLM

USD

Rank145

1H -0.17 %

24H -7.21 %

7D -29.11 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/24/22	0.324	0.349	0.276	0.31	18,610,144.62	310,344,402.81
1/23/22	0.317	0.328	0.302	0.324	5,988,727.04	324,300,413.3
1/22/22	0.339	0.343	0.281	0.317	8,919,723.33	317,027,811.78
1/21/22	0.392	0.399	0.332	0.339	7,511,865.16	338,734,402.2
1/20/22	0.401	0.421	0.391	0.391	6,353,918.39	391,271,410.4
1/19/22	0.418	0.418	0.395	0.401	4,113,128.43	401,101,510.82
1/18/22	0.424	0.424	0.409	0.418	4,420,910.96	417,759,624.07
1/17/22	0.434	0.434	0.417	0.424	6,141,565.91	424,223,133.52
1/16/22	0.445	0.445	0.43	0.434	14,279,985.3	434,272,763.54
1/15/22	0.422	0.49	0.422	0.445	99,861,036.93	444,694,041.54
1/14/22	0.416	0.424	0.41	0.422	5,010,637.22	421,586,955.54
1/13/22	0.433	0.44	0.413	0.416	9,560,622.82	416,290,874.4
1/12/22	0.422	0.434	0.412	0.433	7,800,706.36	432,720,975.33
1/11/22	0.406	0.425	0.395	0.423	8,379,087.89	422,573,016
1/10/22	0.428	0.436	0.383	0.405	11,557,793.45	405,413,739.63
1/9/22	0.404	0.445	0.404	0.428	32,183,692.11	428,198,524.53
1/8/22	0.422	0.425	0.396	0.404	5,170,837.77	404,414,819.66
1/7/22	0.441	0.449	0.409	0.422	13,704,534.93	422,406,961.56
1/6/22	0.445	0.453	0.422	0.441	8,250,053.83	441,407,947.06
1/5/22	0.47	0.493	0.427	0.445	15,861,725.23	445,120,939.06
1/4/22	0.487	0.502	0.465	0.47	24,896,887.85	470,042,876.09
1/3/22	0.518	0.545	0.477	0.487	53,384,076.27	487,462,728.9
1/2/22	0.458	0.608	0.452	0.518	158,996,338.69	518,233,017.55
1/1/22	0.456	0.463	0.449	0.458	10,900,827.43	457,502,994.47
12/31/21	0.432	0.489	0.432	0.456	54,623,190.73	455,760,625.53
12/30/21	0.429	0.439	0.421	0.433	5,826,778.65	432,530,441.8
12/29/21	0.455	0.47	0.428	0.429	9,318,609.82	428,790,469.98
12/28/21	0.493	0.493	0.454	0.455	6,435,071.85	455,437,985.16
12/27/21	0.505	0.505	0.485	0.494	9,326,355.79	493,663,150.69
12/26/21	0.491	0.518	0.491	0.505	23,078,660.66	504,787,967.96
12/25/21	0.484	0.49	0.48	0.49	3,915,773.11	489,989,224.48
12/24/21	0.487	0.501	0.482	0.484	7,147,344.09	484,017,247.22
12/23/21	0.458	0.488	0.458	0.488	16,789,487.33	487,692,875.59
12/22/21	0.451	0.463	0.448	0.461	5,188,128.45	460,868,530.22
12/21/21	0.435	0.452	0.426	0.449	4,185,793.88	449,356,668.47
12/20/21	0.456	0.456	0.417	0.436	4,475,823.79	436,305,246.41
12/19/21	0.47	0.473	0.454	0.455	3,427,954.35	455,140,151.65
12/18/21	0.463	0.474	0.453	0.47	3,118,778.53	470,248,941.23
12/17/21	0.458	0.483	0.447	0.461	9,721,471.62	461,349,697
12/16/21	0.453	0.477	0.448	0.456	5,736,962.66	456,099,370.51
12/15/21	0.436	0.459	0.409	0.453	7,620,927.29	452,757,263.33
12/14/21	0.445	0.45	0.41	0.423	7,654,266.22	422,774,171.68
12/13/21	0.503	0.511	0.442	0.444	7,682,396.11	444,141,478.18
12/12/21	0.513	0.513	0.495	0.503	3,711,801.6	502,910,438.24
12/11/21	0.488	0.531	0.479	0.512	11,127,239.23	511,707,462.54
12/10/21	0.518	0.524	0.472	0.487	10,039,923.01	486,974,986.58
12/9/21	0.575	0.579	0.518	0.518	11,125,748.49	517,805,859.07
12/8/21	0.573	0.61	0.524	0.575	27,815,261.86	575,243,019.2
12/7/21	0.537	0.596	0.536	0.573	52,726,348.97	573,016,022.69
12/6/21	0.503	0.583	0.437	0.536	74,031,421.61	536,096,575.97
12/5/21	0.527	0.54	0.479	0.503	12,434,385.24	503,106,254.29
12/4/21	0.625	0.647	0.422	0.528	39,883,105.79	528,158,306.33
12/3/21	0.684	0.727	0.607	0.624	43,648,419.61	624,330,183.19
12/2/21	0.754	0.754	0.68	0.684	28,466,991.11	684,024,647.73
12/1/21	0.736	0.814	0.736	0.754	74,145,034.43	753,683,874.18
11/30/21	0.835	0.835	0.734	0.738	44,236,092.86	738,054,505.77
11/29/21	0.791	0.843	0.772	0.839	123,525,312.7	839,101,806.66
11/28/21	0.749	0.934	0.736	0.791	338,013,240.46	790,952,432.81
11/27/21	0.761	0.831	0.686	0.746	227,475,755.33	745,872,031.28
11/26/21	0.573	0.879	0.562	0.762	541,677,451.44	761,968,137.58
11/25/21	0.551	0.575	0.538	0.573	17,542,922.49	573,450,806.5
11/24/21	0.559	0.585	0.536	0.548	18,302,286.78	548,010,590.98
11/23/21	0.55	0.597	0.541	0.56	35,227,669.31	560,064,732.32
11/22/21	0.579	0.579	0.545	0.549	9,023,919.58	549,213,645.85
11/21/21	0.595	0.617	0.571	0.579	15,841,814.26	578,977,205.1
11/20/21	0.555	0.61	0.55	0.596	26,238,921.91	595,539,341.81
11/19/21	0.518	0.561	0.5	0.555	17,036,878.64	554,948,656.78
11/18/21	0.602	0.613	0.518	0.519	44,607,106.78	518,717,236.28
11/17/21	0.531	0.704	0.517	0.6	236,264,212.52	599,852,958.38
11/16/21	0.553	0.609	0.509	0.532	22,160,954.46	531,571,311.31
11/15/21	0.531	0.566	0.526	0.552	16,183,193.44	551,882,324.22
11/14/21	0.532	0.532	0.513	0.53	8,510,052.25	530,464,474.3
11/13/21	0.524	0.54	0.521	0.532	14,858,084.24	532,429,753.62
11/12/21	0.534	0.534	0.514	0.525	8,632,212.68	524,825,398.06
11/11/21	0.53	0.537	0.522	0.535	8,081,418.99	534,814,813.98
11/10/21	0.564	0.565	0.526	0.53	14,326,929.05	529,753,073.73
11/9/21	0.562	0.574	0.558	0.564	11,643,573.64	564,074,707.85
11/8/21	0.568	0.573	0.553	0.561	12,673,883.05	560,751,318.28
11/7/21	0.564	0.573	0.558	0.568	10,015,289.3	567,833,239.67
11/6/21	0.578	0.578	0.551	0.564	9,513,236.39	564,326,782.17
11/5/21	0.574	0.582	0.566	0.578	12,959,602.19	577,862,746.78
11/4/21	0.572	0.583	0.565	0.574	14,880,187.48	574,160,326.46
11/3/21	0.605	0.605	0.55	0.572	22,585,677.05	571,951,118.05
11/2/21	0.587	0.65	0.576	0.605	62,447,749.84	604,518,885.6
11/1/21	0.546	0.679	0.536	0.588	115,561,959	587,858,268.34
10/31/21	0.536	0.642	0.517	0.545	131,595,852.57	545,230,587.01
10/30/21	0.527	0.551	0.517	0.534	24,726,935.29	533,833,325.32
10/29/21	0.51	0.529	0.508	0.527	10,951,945.83	527,137,685.84
10/28/21	0.494	0.512	0.486	0.51	10,220,582.73	510,097,578.88
10/27/21	0.566	0.566	0.491	0.493	17,982,580.02	493,281,043.37

Similar Coins