Golem (GNT) historical data and Live price

Golem

GNT

$ 0.543597 -5.211 %

0.0000088 BTC

MARKET CAP
543.597 M

24H VOLUME
12.797 M

CIRC.SUPPLY
1 B

MAX SUPPLY

GNT

USD

Rank128

1H 0.87 %

24H -5.21 %

7D -5.08 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/15/21	0.556	0.582	0.554	0.58	8,055,424.41	579,707,558.68
4/14/21	0.576	0.58	0.528	0.554	12,986,099.15	553,864,450.31
4/13/21	0.575	0.598	0.558	0.576	9,383,068.08	575,852,205.55
4/12/21	0.598	0.603	0.555	0.574	11,196,748.3	573,855,291.47
4/11/21	0.613	0.626	0.542	0.598	14,161,631.2	597,788,029.67
4/10/21	0.585	0.647	0.573	0.612	33,867,719.12	612,381,517.6
4/9/21	0.534	0.588	0.524	0.585	21,340,803.17	584,714,275
4/8/21	0.491	0.536	0.486	0.533	8,365,712.44	533,211,503.44
4/7/21	0.593	0.593	0.449	0.492	21,368,158.04	491,839,380.98
4/6/21	0.629	0.629	0.57	0.592	35,113,405.46	591,586,677.63
4/5/21	0.662	0.693	0.613	0.626	41,620,765.85	626,377,898.28
4/4/21	0.624	0.66	0.612	0.66	32,645,743.5	659,547,186.4
4/3/21	0.66	0.713	0.614	0.623	57,045,161.88	622,780,253.8
4/2/21	0.644	0.666	0.626	0.661	37,928,715.53	660,608,737.1
4/1/21	0.662	0.68	0.626	0.641	38,394,174.47	640,834,989.01
3/31/21	0.69	0.69	0.616	0.663	48,586,220.04	663,453,090.02
3/30/21	0.665	0.72	0.658	0.686	70,314,789.73	685,530,116.1
3/29/21	0.64	0.695	0.598	0.667	95,544,278.49	666,907,994.07
3/28/21	0.627	0.688	0.576	0.64	115,589,521.82	639,883,238.57
3/27/21	0.507	0.618	0.496	0.616	75,703,128.15	616,438,697.38
3/26/21	0.478	0.507	0.469	0.506	18,152,729.09	506,339,165.51
3/25/21	0.504	0.505	0.449	0.478	24,356,656.23	477,801,695.65
3/24/21	0.575	0.575	0.487	0.502	39,198,904.85	502,351,133.76
3/23/21	0.497	0.577	0.452	0.573	94,744,351.25	573,472,559.84
3/22/21	0.48	0.557	0.462	0.495	72,482,188.34	495,445,777.34
3/21/21	0.474	0.487	0.441	0.479	23,401,862.99	479,406,321.82
3/20/21	0.471	0.539	0.461	0.468	64,303,350.84	467,858,886.84
3/19/21	0.457	0.475	0.441	0.47	20,510,097.17	470,385,107.91
3/18/21	0.445	0.467	0.43	0.456	31,875,679.53	456,106,694.7
3/17/21	0.429	0.446	0.391	0.445	20,300,059.7	444,538,064.98
3/16/21	0.453	0.453	0.416	0.428	5,760,720.64	427,679,423.14
3/15/21	0.48	0.489	0.41	0.449	34,176,703.92	448,817,009.36
3/14/21	0.495	0.505	0.46	0.481	35,326,536.62	480,686,658.25
3/13/21	0.489	0.501	0.454	0.495	39,468,865.79	495,370,642.31
3/12/21	0.465	0.494	0.448	0.489	48,406,169.98	489,029,596.46
3/11/21	0.47	0.476	0.439	0.467	33,281,246.1	466,795,425.58
3/10/21	0.464	0.502	0.414	0.469	66,702,181.42	468,549,044.9
3/9/21	0.425	0.477	0.414	0.465	45,131,894.55	464,708,442.11
3/8/21	0.431	0.431	0.405	0.425	16,063,278.13	424,595,552.52
3/7/21	0.432	0.433	0.406	0.432	20,282,852.65	431,918,770.19
3/6/21	0.432	0.443	0.385	0.43	39,629,334.78	429,673,529.56
3/5/21	0.369	0.427	0.342	0.42	11,929,476.61	419,530,618.68
3/4/21	0.369	0.388	0.348	0.368	6,302,954.35	368,001,394.72
3/3/21	0.346	0.376	0.346	0.369	7,974,250.65	368,646,815.75
3/2/21	0.357	0.357	0.331	0.346	4,905,097.06	345,946,228.2
3/1/21	0.326	0.357	0.318	0.357	5,840,161.41	357,298,486.62
2/28/21	0.357	0.364	0.296	0.324	6,502,927.23	323,786,463.23
2/27/21	0.347	0.368	0.338	0.357	7,823,730.48	356,858,627.83
2/26/21	0.366	0.37	0.322	0.347	7,538,538.39	346,770,201.69
2/25/21	0.401	0.411	0.357	0.363	48,106,803.73	362,924,172.42
2/24/21	0.307	0.446	0.295	0.406	116,990,078.45	406,339,976.79
2/23/21	0.39	0.42	0.247	0.308	31,964,631.85	307,999,751.74
2/22/21	0.433	0.433	0.317	0.39	14,959,035.65	390,038,266.08
2/21/21	0.422	0.447	0.405	0.433	19,474,120.94	432,780,186.2
2/20/21	0.411	0.516	0.377	0.422	45,820,637.28	421,732,675.99
2/19/21	0.292	0.632	0.27	0.412	533,988,430.3	411,625,636.33
2/18/21	0.249	0.327	0.249	0.291	38,680,698.14	291,010,952.61
2/17/21	0.256	0.261	0.229	0.249	13,453,668.5	248,797,856.67
2/16/21	0.228	0.294	0.228	0.255	57,901,313.82	255,478,140.53
2/15/21	0.235	0.239	0.191	0.225	10,630,701.54	224,810,997.56
2/14/21	0.241	0.246	0.216	0.236	11,306,676.67	236,172,073.18
2/13/21	0.218	0.241	0.212	0.24	19,954,160.61	240,344,831.2
2/12/21	0.205	0.219	0.194	0.218	12,211,938.28	217,558,341.38
2/11/21	0.187	0.208	0.183	0.204	10,693,640.97	204,157,162.61
2/10/21	0.181	0.191	0.173	0.186	11,697,111.46	186,268,535.15
2/9/21	0.176	0.183	0.172	0.183	7,935,897.88	182,644,333.68
2/8/21	0.176	0.187	0.168	0.176	14,731,306.2	175,712,295.18
2/7/21	0.193	0.193	0.167	0.175	21,388,012.96	175,131,628.1
2/6/21	0.145	0.253	0.144	0.193	176,626,205.13	192,966,243.46
2/5/21	0.132	0.147	0.131	0.144	5,767,790.4	144,126,227.43
2/4/21	0.129	0.136	0.119	0.132	6,529,197.92	132,126,293.81
2/3/21	0.125	0.138	0.123	0.129	11,317,713.17	128,660,844.55
2/2/21	0.12	0.125	0.118	0.125	3,939,289.73	125,143,509.21
2/1/21	0.115	0.12	0.111	0.12	2,340,941.23	119,514,423.02
1/31/21	0.12	0.12	0.112	0.115	1,840,497.83	115,154,677.41
1/30/21	0.118	0.121	0.114	0.12	2,894,554.75	120,230,769.9
1/29/21	0.118	0.119	0.114	0.117	3,870,941.46	117,194,453.98
1/28/21	0.11	0.12	0.109	0.12	2,683,435.928	119,666,483.346
1/27/21	0.116	0.116	0.104	0.11	2,017,774.19	110,367,013.79
1/26/21	0.116	0.118	0.11	0.115	926,680.977	115,349,948.958
1/25/21	0.119	0.122	0.115	0.117	1,533,800.268	116,599,753.949
1/24/21	0.117	0.12	0.115	0.119	2,099,669.328	119,340,871.163
1/23/21	0.119	0.119	0.113	0.117	1,013,984.181	116,764,629.164
1/22/21	0.116	0.121	0.102	0.119	3,820,857.834	118,666,262.326
1/21/21	0.13	0.13	0.114	0.115	3,537,112.18	115,376,587.691
1/20/21	0.132	0.132	0.121	0.131	5,046,054.479	130,688,439.566
1/19/21	0.126	0.135	0.126	0.132	10,317,816.982	84,082,886.101
1/18/21	0.125	0.128	0.119	0.126	2,823,960.816	80,593,329.376
1/17/21	0.125	0.133	0.114	0.125	7,470,642.345	79,854,109.478
1/16/21	0.118	0.127	0.118	0.125	5,603,135.424	79,922,672.318

Similar Coins