Golem (GLM) historical data and Live price

Golem

GLM

$ 0.391429 + 1.283 %

0.00000605 BTC

MARKET CAP
391.429 M

24H VOLUME
7.311 M

CIRC.SUPPLY
1 B

MAX SUPPLY

GLM

USD

Rank169

1H 2.84 %

24H 1.28 %

7D 4.72 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.391	0.397	0.376	0.389	10,634,685.34	388,941,038.67
4/24/24	0.416	0.421	0.388	0.391	12,158,360.06	391,031,018.55
4/23/24	0.426	0.432	0.413	0.416	10,792,125.77	416,139,748.85
4/22/24	0.405	0.44	0.403	0.426	23,657,900.73	426,190,702.13
4/21/24	0.404	0.411	0.389	0.405	12,592,671.16	404,671,498.39
4/20/24	0.37	0.405	0.365	0.404	14,003,890.13	404,299,430.76
4/19/24	0.369	0.378	0.338	0.37	12,465,101.23	369,745,136.88
4/18/24	0.348	0.373	0.34	0.369	11,104,913.91	369,209,984.97
4/17/24	0.363	0.367	0.337	0.348	11,643,125.8	347,591,091.58
4/16/24	0.365	0.374	0.347	0.363	13,777,319.56	363,342,487.32
4/15/24	0.389	0.402	0.353	0.365	19,456,205.33	364,652,209.07
4/14/24	0.355	0.394	0.335	0.389	21,505,716.44	389,089,087.8
4/13/24	0.422	0.422	0.319	0.355	30,999,857.98	354,717,702.52
4/12/24	0.512	0.529	0.388	0.422	36,858,537.65	421,634,877.16
4/11/24	0.528	0.529	0.503	0.512	13,546,753.89	512,325,551.35
4/10/24	0.546	0.558	0.507	0.528	26,797,342.02	528,434,834.77
4/9/24	0.579	0.603	0.543	0.546	44,949,389.69	546,429,538.74
4/8/24	0.564	0.58	0.547	0.579	28,970,753.93	579,364,344.24
4/7/24	0.541	0.565	0.54	0.564	21,150,200.81	564,086,838.67
4/6/24	0.528	0.542	0.523	0.541	12,616,084.85	540,574,493.26
4/5/24	0.549	0.572	0.504	0.528	40,940,885.34	527,786,646.61
4/4/24	0.513	0.549	0.496	0.549	21,416,760.89	548,876,597.76
4/3/24	0.526	0.536	0.496	0.513	27,534,766.82	513,158,113.54
4/2/24	0.565	0.602	0.514	0.526	96,462,663.23	526,050,242.4
4/1/24	0.61	0.61	0.542	0.565	38,047,689.08	565,138,552.08
3/31/24	0.59	0.623	0.589	0.61	74,610,980.77	609,720,152.37
3/30/24	0.627	0.628	0.584	0.59	90,229,149.63	589,629,165.71
3/29/24	0.584	0.708	0.581	0.627	485,259,598.57	627,013,382.08
3/28/24	0.562	0.639	0.56	0.584	160,759,948.25	584,164,136.37
3/27/24	0.547	0.591	0.532	0.562	104,056,712.03	561,997,115.71
3/26/24	0.524	0.558	0.523	0.547	34,343,231.74	546,604,713.23
3/25/24	0.5	0.527	0.494	0.524	24,975,495.2	523,999,411.47
3/24/24	0.488	0.501	0.472	0.5	19,805,108.88	499,692,169.26
3/23/24	0.454	0.495	0.449	0.488	66,090,762.2	488,435,059.04
3/22/24	0.476	0.494	0.443	0.454	20,142,004.96	454,085,684.01
3/21/24	0.489	0.495	0.46	0.476	20,978,320.34	476,084,197.76
3/20/24	0.437	0.495	0.416	0.489	32,619,714.35	488,962,716.71
3/19/24	0.496	0.498	0.426	0.437	41,383,737.95	437,315,545.48
3/18/24	0.548	0.548	0.489	0.496	31,789,095.79	496,238,371.87
3/17/24	0.487	0.554	0.47	0.548	108,636,246.11	547,583,278.57
3/16/24	0.554	0.573	0.478	0.487	43,744,226.68	487,021,880.28
3/15/24	0.613	0.639	0.519	0.554	79,063,959.83	553,579,444.26
3/14/24	0.632	0.649	0.577	0.613	71,176,376.55	612,764,442.93
3/13/24	0.645	0.653	0.619	0.632	36,344,187.86	632,176,287.66
3/12/24	0.638	0.661	0.606	0.645	103,136,007.87	645,471,187.97
3/11/24	0.645	0.652	0.607	0.638	53,263,113.28	638,334,542.79
3/10/24	0.705	0.727	0.632	0.645	116,440,042.63	644,838,562.48
3/9/24	0.655	0.729	0.648	0.705	198,458,809.82	704,922,944.2
3/8/24	0.613	0.676	0.606	0.655	188,851,905.07	654,731,527.21
3/7/24	0.62	0.678	0.595	0.613	110,790,248.44	613,273,573.13
3/6/24	0.563	0.681	0.532	0.62	231,526,066.71	619,870,420.03
3/5/24	0.666	0.666	0.491	0.563	161,969,655.71	562,888,954.45
3/4/24	0.715	0.737	0.636	0.667	415,991,349.71	666,568,801.85
3/3/24	0.54	0.771	0.492	0.716	962,201,506.7	716,181,356.94
3/2/24	0.398	0.507	0.385	0.507	75,432,514.55	507,176,862.22
3/1/24	0.372	0.402	0.369	0.398	35,004,758.56	398,175,113.6
2/29/24	0.392	0.416	0.36	0.372	53,690,800.1	372,024,617.97
2/28/24	0.39	0.408	0.367	0.392	46,573,707.93	391,953,079.85
2/27/24	0.417	0.421	0.378	0.39	47,155,374.42	389,759,066.58
2/26/24	0.408	0.43	0.393	0.417	154,940,487.39	416,511,211.33
2/25/24	0.351	0.408	0.348	0.408	219,603,534.46	407,969,269.16
2/24/24	0.338	0.351	0.316	0.351	34,763,361.65	350,994,969.96
2/23/24	0.367	0.373	0.333	0.338	59,218,901.45	338,339,989.34
2/22/24	0.366	0.397	0.353	0.367	143,916,440.43	367,032,857.39
2/21/24	0.36	0.415	0.322	0.367	408,694,647.06	366,712,293.15
2/20/24	0.248	0.368	0.244	0.36	515,027,898.47	359,579,232.67
2/19/24	0.243	0.248	0.234	0.248	17,028,645.22	247,632,356.34
2/18/24	0.234	0.252	0.231	0.243	37,793,295.07	243,047,079.77
2/17/24	0.224	0.25	0.222	0.234	34,415,225.36	233,607,485.33
2/16/24	0.222	0.226	0.22	0.224	5,718,527.52	224,430,025.15
2/15/24	0.219	0.223	0.218	0.222	4,554,632.21	222,301,563.32
2/14/24	0.215	0.221	0.213	0.22	3,773,056.84	219,502,851.15
2/13/24	0.219	0.219	0.212	0.215	3,567,045.3	214,917,916.55
2/12/24	0.217	0.222	0.212	0.219	4,255,016.6	219,100,239.02
2/11/24	0.215	0.224	0.213	0.217	7,190,517.06	216,841,781.86
2/10/24	0.213	0.217	0.211	0.215	3,586,543.88	214,781,245.36
2/9/24	0.208	0.214	0.206	0.213	3,022,507.59	212,642,382.88
2/8/24	0.206	0.209	0.205	0.208	3,077,530.77	207,753,236.7
2/7/24	0.205	0.206	0.201	0.206	3,101,275.78	205,974,992.02
2/6/24	0.201	0.207	0.201	0.205	2,815,879.44	204,753,797.23
2/5/24	0.201	0.206	0.198	0.201	2,922,969.55	201,416,691.85
2/4/24	0.205	0.206	0.201	0.201	2,736,999.88	201,180,193.94
2/3/24	0.207	0.208	0.203	0.205	4,496,924.4	205,425,688.22
2/2/24	0.206	0.207	0.205	0.207	2,520,296.03	207,178,518.05
2/1/24	0.206	0.206	0.202	0.206	3,028,719.87	206,107,541.62
1/31/24	0.212	0.215	0.206	0.206	3,212,595.83	205,771,850.52
1/30/24	0.216	0.216	0.212	0.212	3,592,601.47	212,038,337.38
1/29/24	0.212	0.217	0.209	0.216	3,161,728.53	215,885,121.35
1/28/24	0.217	0.218	0.211	0.212	3,967,142.61	211,686,797.34
1/27/24	0.212	0.219	0.21	0.217	7,890,970.46	216,838,100.94

Similar Coins