Golem price history in 2021
In 2021 Golem (GLM) went from $0.10722 on 2021-01-01 to $0.452139 on 2021-12-31, a change of +321.69%. The highest price was $0.9000 on 2021-11-27 and the lowest $0.10404 on 2021-01-03. About $597.34M was traded across the year. The best day was 2021-02-18 (+87.30%) and the worst 2021-04-22 (-25.51%).
$0.10722Open · 2021-01-01
$0.452139Close · 2021-12-31
$0.9000High · 2021-11-27
$0.10404Low · 2021-01-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.10722 | $0.1321 | $0.10404 | $0.1152 | $567.79K | +7.44% |
| February | $0.1152 | $0.5518 | $0.1152 | $0.343866 | $42.33M | +198.49% |
| March | $0.3465 | $0.7000 | $0.3262 | $0.607614 | $65.48M | +75.36% |
| April | $0.6051 | $0.6601 | $0.2960 | $0.456282 | $70.46M | -24.59% |
| May | $0.4545 | $0.5660 | $0.2000 | $0.295702 | $60.78M | -34.94% |
| June | $0.2956 | $0.3560 | $0.1654 | $0.304234 | $25.22M | +2.92% |
| July | $0.3045 | $0.4200 | $0.2673 | $0.381504 | $34.20M | +25.29% |
| August | $0.3825 | $0.6000 | $0.3530 | $0.498376 | $50.17M | +30.29% |
| September | $0.4992 | $0.7847 | $0.4066 | $0.516859 | $84.05M | +3.54% |
| October | $0.5184 | $0.6822 | $0.4764 | $0.579818 | $44.00M | +11.85% |
| November | $0.5787 | $0.9000 | $0.4859 | $0.721951 | $84.26M | +24.75% |
| December | $0.7232 | $0.7308 | $0.3916 | $0.452139 | $35.84M | -37.48% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $0.4781 | $0.4788 | $0.4426 | $0.452139 | $1.05M | -5.07% |
| 2021-12-30 | $0.4269 | $0.5008 | $0.4258 | $0.476285 | $1.65M | +11.88% |
| 2021-12-29 | $0.4364 | $0.4399 | $0.4141 | $0.425715 | $485.27K | -2.98% |
| 2021-12-28 | $0.4628 | $0.4728 | $0.4221 | $0.438802 | $728.00K | -4.90% |
| 2021-12-27 | $0.4973 | $0.5012 | $0.4580 | $0.461411 | $372.65K | -7.21% |
| 2021-12-26 | $0.4939 | $0.4987 | $0.4838 | $0.49726 | $748.97K | +1.02% |
| 2021-12-25 | $0.4766 | $0.5118 | $0.4728 | $0.492256 | $921.21K | +3.60% |
| 2021-12-24 | $0.4796 | $0.4852 | $0.4711 | $0.475135 | $315.70K | -0.89% |
| 2021-12-23 | $0.4624 | $0.4904 | $0.4582 | $0.479392 | $594.98K | +4.67% |
| 2021-12-22 | $0.4480 | $0.4716 | $0.4463 | $0.457988 | $795.45K | +2.56% |
| 2021-12-21 | $0.4310 | $0.4510 | $0.4309 | $0.446577 | $355.94K | +4.10% |
| 2021-12-20 | $0.4134 | $0.4398 | $0.4111 | $0.428968 | $391.10K | +3.80% |
| 2021-12-19 | $0.4456 | $0.4525 | $0.4038 | $0.413252 | $413.06K | -7.79% |
| 2021-12-18 | $0.4550 | $0.4606 | $0.4424 | $0.448154 | $274.40K | -1.07% |
| 2021-12-17 | $0.4421 | $0.4571 | $0.4334 | $0.453008 | $321.83K | +2.51% |
| 2021-12-16 | $0.4591 | $0.4684 | $0.4286 | $0.441926 | $855.20K | -3.81% |
| 2021-12-15 | $0.3999 | $0.4607 | $0.3990 | $0.459409 | $626.49K | +14.79% |
| 2021-12-14 | $0.4177 | $0.4376 | $0.3999 | $0.400225 | $549.06K | -4.31% |
| 2021-12-13 | $0.4380 | $0.4489 | $0.3967 | $0.41826 | $1.20M | -4.46% |
| 2021-12-12 | $0.4777 | $0.4975 | $0.4371 | $0.437774 | $529.11K | -9.01% |
| 2021-12-11 | $0.4885 | $0.4972 | $0.4770 | $0.481102 | $328.69K | -1.50% |
| 2021-12-10 | $0.4728 | $0.5145 | $0.4538 | $0.48844 | $674.27K | +3.43% |
| 2021-12-09 | $0.5217 | $0.5235 | $0.4540 | $0.472244 | $990.94K | -9.12% |
| 2021-12-08 | $0.5258 | $0.5989 | $0.5120 | $0.51965 | $1.90M | -1.21% |
| 2021-12-07 | $0.5426 | $0.5550 | $0.5030 | $0.526022 | $936.73K | -3.05% |
| 2021-12-06 | $0.4971 | $0.5709 | $0.4786 | $0.542569 | $3.91M | +9.46% |
| 2021-12-05 | $0.4657 | $0.5499 | $0.4202 | $0.495698 | $2.32M | +6.47% |
| 2021-12-04 | $0.4866 | $0.5169 | $0.4601 | $0.465571 | $1.53M | -4.57% |
| 2021-12-03 | $0.6197 | $0.6197 | $0.3916 | $0.487844 | $5.10M | -21.29% |
| 2021-12-02 | $0.6525 | $0.6968 | $0.619774 | $0.619774 | $2.87M | -5.07% |
| 2021-12-01 | $0.7232 | $0.7308 | $0.6479 | $0.652905 | $2.10M | -9.56% |
| 2021-11-30 | $0.7267 | $0.7820 | $0.7039 | $0.721951 | $2.84M | -1.08% |
| 2021-11-29 | $0.7837 | $0.8087 | $0.7197 | $0.72987 | $2.34M | -6.59% |
| 2021-11-28 | $0.7353 | $0.8048 | $0.7144 | $0.781403 | $3.43M | +6.32% |
| 2021-11-27 | $0.7218 | $0.9000 | $0.6821 | $0.734933 | $8.19M | +1.98% |
| 2021-11-26 | $0.7600 | $0.8000 | $0.6515 | $0.720645 | $16.67M | -5.19% |
| 2021-11-25 | $0.5409 | $0.8283 | $0.5378 | $0.760064 | $14.92M | +40.68% |
| 2021-11-24 | $0.5239 | $0.5497 | $0.5169 | $0.540296 | $1.32M | +2.81% |
| 2021-11-23 | $0.5337 | $0.5672 | $0.5117 | $0.525509 | $1.05M | -1.32% |
| 2021-11-22 | $0.5360 | $0.5671 | $0.5154 | $0.532564 | $1.81M | -0.65% |
| 2021-11-21 | $0.5582 | $0.5646 | $0.5257 | $0.53604 | $628.09K | -3.94% |
| 2021-11-20 | $0.5502 | $0.6045 | $0.5486 | $0.5580 | $1.14M | +1.64% |
| 2021-11-19 | $0.5431 | $0.5929 | $0.5249 | $0.549012 | $1.37M | +1.15% |
| 2021-11-18 | $0.5187 | $0.5509 | $0.4859 | $0.542764 | $1.51M | +4.83% |
| 2021-11-17 | $0.5674 | $0.5996 | $0.5089 | $0.517761 | $4.18M | -8.70% |
| 2021-11-16 | $0.5163 | $0.6912 | $0.5054 | $0.567083 | $8.36M | +9.86% |
| 2021-11-15 | $0.5347 | $0.5618 | $0.4898 | $0.516164 | $2.12M | -3.19% |
| 2021-11-14 | $0.5166 | $0.5380 | $0.5100 | $0.53319 | $586.46K | +2.51% |
| 2021-11-13 | $0.5250 | $0.5298 | $0.5152 | $0.520126 | $646.73K | -0.80% |
| 2021-11-12 | $0.5152 | $0.5458 | $0.5073 | $0.524341 | $1.07M | +1.47% |
| 2021-11-11 | $0.5266 | $0.5350 | $0.5098 | $0.516724 | $385.61K | -1.78% |
| 2021-11-10 | $0.5573 | $0.5594 | $0.5131 | $0.526089 | $1.21M | -5.66% |
| 2021-11-09 | $0.5579 | $0.5641 | $0.5486 | $0.557627 | $561.86K | -0.04% |
| 2021-11-08 | $0.5543 | $0.5728 | $0.5526 | $0.557824 | $864.12K | +0.53% |
| 2021-11-07 | $0.5538 | $0.5746 | $0.5462 | $0.554873 | $716.33K | +0.15% |
| 2021-11-06 | $0.5496 | $0.5684 | $0.5481 | $0.554039 | $539.64K | +0.28% |
| 2021-11-05 | $0.5665 | $0.5736 | $0.5396 | $0.552497 | $602.94K | -2.45% |
| 2021-11-04 | $0.5613 | $0.5764 | $0.5598 | $0.566372 | $580.33K | +0.74% |
| 2021-11-03 | $0.5639 | $0.5848 | $0.5594 | $0.562236 | $915.40K | -0.15% |
| 2021-11-02 | $0.6151 | $0.6153 | $0.5500 | $0.563098 | $1.46M | -8.37% |
| 2021-11-01 | $0.5787 | $0.6488 | $0.5640 | $0.614549 | $2.25M | +5.99% |
| 2021-10-31 | $0.5775 | $0.6822 | $0.5348 | $0.579818 | $4.13M | +0.29% |
| 2021-10-30 | $0.5243 | $0.6413 | $0.5115 | $0.578114 | $5.41M | +10.49% |
| 2021-10-29 | $0.5242 | $0.5547 | $0.5101 | $0.523206 | $1.19M | -0.03% |
| 2021-10-28 | $0.5026 | $0.5257 | $0.4979 | $0.523368 | $985.92K | +4.32% |
| 2021-10-27 | $0.4987 | $0.5057 | $0.4764 | $0.501688 | $860.89K | +0.85% |
| 2021-10-26 | $0.5374 | $0.6100 | $0.4781 | $0.497455 | $4.56M | -7.73% |
| 2021-10-25 | $0.5398 | $0.5528 | $0.5347 | $0.539134 | $481.09K | -0.13% |
| 2021-10-24 | $0.5337 | $0.5404 | $0.5254 | $0.539846 | $451.31K | +1.07% |
| 2021-10-23 | $0.5444 | $0.5517 | $0.5329 | $0.534108 | $459.66K | -1.69% |
| 2021-10-22 | $0.5319 | $0.5516 | $0.5302 | $0.543274 | $515.37K | +2.09% |
| 2021-10-21 | $0.5357 | $0.5594 | $0.5308 | $0.532144 | $843.95K | -0.96% |
| 2021-10-20 | $0.5379 | $0.5547 | $0.5271 | $0.537301 | $818.98K | -0.05% |
| 2021-10-19 | $0.5092 | $0.5400 | $0.5092 | $0.537551 | $1.00M | +5.42% |
| 2021-10-18 | $0.4993 | $0.5191 | $0.4961 | $0.509905 | $521.40K | +2.00% |
| 2021-10-17 | $0.5147 | $0.5203 | $0.4858 | $0.499889 | $1.06M | -3.03% |
| 2021-10-16 | $0.5275 | $0.5498 | $0.5124 | $0.515488 | $707.40K | -2.17% |
| 2021-10-15 | $0.5306 | $0.5408 | $0.5219 | $0.526939 | $609.54K | -0.78% |
| 2021-10-14 | $0.5637 | $0.5712 | $0.5222 | $0.5311 | $820.71K | -5.65% |
| 2021-10-13 | $0.5397 | $0.5708 | $0.5383 | $0.562904 | $480.94K | +4.35% |
| 2021-10-12 | $0.5275 | $0.5569 | $0.5198 | $0.53943 | $704.91K | +2.37% |
| 2021-10-11 | $0.5540 | $0.5673 | $0.5110 | $0.526937 | $885.28K | -5.11% |
| 2021-10-10 | $0.5545 | $0.5660 | $0.5341 | $0.555298 | $797.80K | -0.18% |
| 2021-10-09 | $0.5761 | $0.5994 | $0.5509 | $0.556288 | $1.43M | -3.18% |
| 2021-10-08 | $0.5853 | $0.6766 | $0.5700 | $0.574531 | $4.98M | -1.80% |
| 2021-10-07 | $0.5429 | $0.6800 | $0.5399 | $0.585085 | $2.64M | +7.75% |
| 2021-10-06 | $0.5497 | $0.5651 | $0.5385 | $0.543004 | $610.07K | -1.20% |
| 2021-10-05 | $0.5244 | $0.5968 | $0.5145 | $0.54961 | $2.53M | +4.84% |
| 2021-10-04 | $0.5071 | $0.5518 | $0.5071 | $0.524231 | $713.41K | +3.46% |
| 2021-10-03 | $0.5168 | $0.5477 | $0.4994 | $0.506708 | $1.20M | -1.93% |
| 2021-10-02 | $0.5253 | $0.5312 | $0.5065 | $0.516671 | $655.36K | -1.66% |
| 2021-10-01 | $0.5184 | $0.5294 | $0.5043 | $0.525379 | $943.89K | +1.65% |
| 2021-09-30 | $0.4626 | $0.5539 | $0.4578 | $0.516859 | $4.53M | +11.83% |
| 2021-09-29 | $0.4338 | $0.5143 | $0.4273 | $0.462175 | $1.36M | +6.80% |
| 2021-09-28 | $0.4308 | $0.4460 | $0.4178 | $0.432741 | $1.16M | +0.90% |
| 2021-09-27 | $0.4535 | $0.4816 | $0.4201 | $0.428869 | $984.74K | -5.32% |
| 2021-09-26 | $0.4444 | $0.4745 | $0.4444 | $0.452949 | $1.28M | +1.98% |
| 2021-09-25 | $0.4469 | $0.4520 | $0.4085 | $0.444166 | $753.18K | -0.99% |
| 2021-09-24 | $0.4383 | $0.4633 | $0.4347 | $0.448615 | $702.01K | +2.18% |
| 2021-09-23 | $0.4623 | $0.4897 | $0.4229 | $0.439044 | $1.07M | -5.23% |
| 2021-09-22 | $0.4524 | $0.4958 | $0.4493 | $0.463277 | $1.34M | +2.73% |
| 2021-09-21 | $0.4621 | $0.4631 | $0.4066 | $0.450974 | $1.28M | -2.61% |
| 2021-09-20 | $0.4973 | $0.5127 | $0.4366 | $0.463048 | $2.39M | -7.00% |
| 2021-09-19 | $0.5085 | $0.5658 | $0.4704 | $0.497888 | $5.42M | -2.07% |
| 2021-09-18 | $0.5271 | $0.5308 | $0.5041 | $0.508423 | $590.80K | -4.22% |
| 2021-09-17 | $0.5315 | $0.5443 | $0.5197 | $0.530807 | $1.02M | -0.23% |
| 2021-09-16 | $0.5158 | $0.5972 | $0.5058 | $0.532034 | $4.31M | +3.03% |
| 2021-09-15 | $0.5130 | $0.5236 | $0.5051 | $0.51638 | $605.63K | +0.71% |
| 2021-09-14 | $0.5099 | $0.5152 | $0.4944 | $0.512741 | $781.00K | +1.16% |
| 2021-09-13 | $0.4787 | $0.5163 | $0.4758 | $0.506872 | $1.06M | +5.77% |
| 2021-09-12 | $0.5445 | $0.5636 | $0.4701 | $0.479234 | $1.68M | -11.82% |
| 2021-09-11 | $0.5211 | $0.5645 | $0.5068 | $0.543487 | $1.17M | +4.57% |
| 2021-09-10 | $0.5141 | $0.5270 | $0.5029 | $0.519747 | $799.70K | +1.18% |
| 2021-09-09 | $0.5586 | $0.5722 | $0.4988 | $0.51367 | $903.64K | -7.42% |
| 2021-09-08 | $0.5336 | $0.5946 | $0.5159 | $0.554816 | $2.28M | +3.92% |
| 2021-09-07 | $0.5032 | $0.5958 | $0.4796 | $0.533883 | $4.35M | +5.93% |
| 2021-09-06 | $0.6273 | $0.6594 | $0.4748 | $0.504018 | $3.28M | -19.61% |
| 2021-09-05 | $0.5910 | $0.6959 | $0.5903 | $0.626934 | $5.88M | +6.23% |
| 2021-09-04 | $0.6795 | $0.6990 | $0.5882 | $0.590185 | $6.67M | -13.23% |
| 2021-09-03 | $0.6271 | $0.7847 | $0.6242 | $0.680186 | $8.38M | +8.44% |
| 2021-09-02 | $0.5657 | $0.7280 | $0.5455 | $0.627223 | $9.61M | +10.94% |
| 2021-09-01 | $0.4992 | $0.6650 | $0.4966 | $0.565386 | $8.42M | +13.45% |
| 2021-08-31 | $0.4864 | $0.6000 | $0.4752 | $0.498376 | $4.03M | +2.38% |
| 2021-08-30 | $0.4891 | $0.5473 | $0.4611 | $0.486782 | $1.99M | -0.35% |
| 2021-08-29 | $0.4768 | $0.5236 | $0.4671 | $0.488482 | $3.28M | +2.51% |
| 2021-08-28 | $0.4573 | $0.5597 | $0.4406 | $0.476524 | $2.80M | +4.42% |
| 2021-08-27 | $0.4536 | $0.4684 | $0.4520 | $0.456363 | $487.83K | +0.75% |
| 2021-08-26 | $0.4388 | $0.4572 | $0.4315 | $0.45297 | $570.09K | +3.15% |
| 2021-08-25 | $0.4541 | $0.4699 | $0.4323 | $0.439131 | $850.29K | -3.12% |
| 2021-08-24 | $0.4485 | $0.4808 | $0.4323 | $0.45329 | $1.61M | +0.44% |
| 2021-08-23 | $0.4604 | $0.4732 | $0.4479 | $0.451283 | $1.75M | -2.07% |
| 2021-08-22 | $0.4276 | $0.5415 | $0.4250 | $0.460844 | $5.40M | +7.64% |
| 2021-08-21 | $0.4368 | $0.4400 | $0.4255 | $0.428121 | $332.89K | -1.89% |
| 2021-08-20 | $0.4359 | $0.4422 | $0.4272 | $0.436388 | $703.71K | +0.19% |
| 2021-08-19 | $0.4122 | $0.4391 | $0.4084 | $0.435574 | $795.25K | +5.77% |
| 2021-08-18 | $0.4134 | $0.4192 | $0.3978 | $0.411829 | $492.96K | -0.46% |
| 2021-08-17 | $0.4352 | $0.4380 | $0.3966 | $0.413739 | $894.31K | -5.26% |
| 2021-08-16 | $0.4341 | $0.4656 | $0.4281 | $0.4367 | $1.99M | +0.74% |
| 2021-08-15 | $0.4238 | $0.4458 | $0.4204 | $0.433513 | $1.13M | +2.00% |
| 2021-08-14 | $0.4293 | $0.4367 | $0.4186 | $0.425027 | $580.53K | -1.02% |
| 2021-08-13 | $0.4197 | $0.4339 | $0.4177 | $0.429402 | $836.67K | +2.44% |
| 2021-08-12 | $0.4055 | $0.4267 | $0.4021 | $0.419171 | $2.22M | +3.13% |
| 2021-08-11 | $0.4383 | $0.4425 | $0.4042 | $0.406434 | $1.21M | -6.91% |
| 2021-08-10 | $0.4189 | $0.4383 | $0.4115 | $0.436601 | $841.59K | +4.15% |
| 2021-08-09 | $0.4257 | $0.4275 | $0.4155 | $0.419214 | $561.87K | -1.30% |
| 2021-08-08 | $0.4155 | $0.4292 | $0.3937 | $0.424743 | $1.07M | +2.22% |
| 2021-08-07 | $0.4258 | $0.4327 | $0.4154 | $0.415505 | $757.58K | -2.60% |
| 2021-08-06 | $0.4277 | $0.4346 | $0.4187 | $0.42659 | $1.21M | -0.38% |
| 2021-08-05 | $0.4327 | $0.4418 | $0.4134 | $0.428208 | $1.90M | -0.76% |
| 2021-08-04 | $0.3746 | $0.5233 | $0.3746 | $0.431493 | $7.01M | +15.38% |
| 2021-08-03 | $0.3597 | $0.3800 | $0.3549 | $0.37397 | $616.25K | +4.10% |
| 2021-08-02 | $0.3677 | $0.3951 | $0.3532 | $0.359225 | $745.49K | -2.20% |
| 2021-08-01 | $0.3825 | $0.4000 | $0.3530 | $0.367323 | $1.49M | -3.72% |
| 2021-07-31 | $0.3843 | $0.4017 | $0.3776 | $0.381504 | $755.68K | -0.56% |
| 2021-07-30 | $0.3680 | $0.3995 | $0.3602 | $0.383647 | $1.90M | +4.52% |
| 2021-07-29 | $0.3658 | $0.4053 | $0.3583 | $0.367058 | $1.05M | -0.01% |
| 2021-07-28 | $0.3554 | $0.3746 | $0.3455 | $0.367094 | $612.18K | +3.10% |
| 2021-07-27 | $0.3460 | $0.3987 | $0.3409 | $0.356071 | $1.67M | +3.11% |
| 2021-07-26 | $0.3342 | $0.3492 | $0.3265 | $0.345337 | $1.04M | +3.56% |
| 2021-07-25 | $0.3081 | $0.3359 | $0.3066 | $0.333478 | $869.44K | +8.33% |
| 2021-07-24 | $0.3135 | $0.3172 | $0.3054 | $0.307823 | $303.40K | -1.76% |
| 2021-07-23 | $0.3035 | $0.3171 | $0.3001 | $0.313329 | $419.50K | +2.80% |
| 2021-07-22 | $0.3099 | $0.3150 | $0.3026 | $0.304783 | $344.46K | -1.45% |
| 2021-07-21 | $0.3081 | $0.3147 | $0.2979 | $0.309263 | $530.73K | +0.19% |
| 2021-07-20 | $0.3007 | $0.3137 | $0.2726 | $0.308679 | $1.18M | +3.10% |
| 2021-07-19 | $0.2827 | $0.3396 | $0.2773 | $0.299409 | $3.12M | +5.49% |
| 2021-07-18 | $0.2843 | $0.3077 | $0.2805 | $0.283832 | $447.57K | -0.54% |
| 2021-07-17 | $0.2884 | $0.2985 | $0.2839 | $0.285383 | $423.50K | -1.00% |
| 2021-07-16 | $0.2785 | $0.3114 | $0.2713 | $0.288264 | $664.12K | +3.88% |
| 2021-07-15 | $0.2891 | $0.2965 | $0.2673 | $0.277506 | $487.43K | -3.91% |
| 2021-07-14 | $0.3001 | $0.3122 | $0.2864 | $0.288804 | $522.41K | -3.83% |
| 2021-07-13 | $0.3075 | $0.3141 | $0.2831 | $0.300319 | $471.72K | -2.42% |
| 2021-07-12 | $0.3112 | $0.3259 | $0.2935 | $0.30776 | $850.30K | -0.94% |
| 2021-07-11 | $0.3131 | $0.3311 | $0.3063 | $0.310694 | $494.73K | -0.74% |
| 2021-07-10 | $0.3111 | $0.3150 | $0.3062 | $0.313012 | $317.69K | +0.75% |
| 2021-07-09 | $0.3085 | $0.3454 | $0.3047 | $0.310677 | $776.79K | +0.31% |
| 2021-07-08 | $0.3045 | $0.3162 | $0.2915 | $0.309712 | $871.84K | +1.53% |
| 2021-07-07 | $0.3342 | $0.3408 | $0.2914 | $0.305047 | $854.71K | -8.63% |
| 2021-07-06 | $0.3235 | $0.3779 | $0.3224 | $0.333874 | $1.50M | +3.15% |
| 2021-07-05 | $0.3126 | $0.3450 | $0.3101 | $0.323676 | $1.47M | +3.78% |
| 2021-07-04 | $0.3472 | $0.3494 | $0.3050 | $0.311896 | $2.14M | -9.79% |
| 2021-07-03 | $0.2895 | $0.4200 | $0.2888 | $0.345734 | $6.42M | +19.49% |
| 2021-07-02 | $0.2823 | $0.3198 | $0.2755 | $0.28935 | $766.57K | +2.16% |
| 2021-07-01 | $0.3045 | $0.3200 | $0.2689 | $0.28324 | $918.61K | -6.90% |
| 2021-06-30 | $0.2753 | $0.3560 | $0.2750 | $0.304234 | $2.70M | +10.11% |
| 2021-06-29 | $0.2719 | $0.2998 | $0.2667 | $0.276306 | $1.35M | +1.44% |
| 2021-06-28 | $0.2581 | $0.2890 | $0.2562 | $0.272386 | $726.11K | +5.86% |
| 2021-06-27 | $0.2399 | $0.2678 | $0.2324 | $0.257316 | $680.67K | +6.66% |
| 2021-06-26 | $0.2223 | $0.2419 | $0.2202 | $0.241256 | $346.90K | +8.35% |
| 2021-06-25 | $0.2294 | $0.2357 | $0.2150 | $0.222672 | $392.37K | -3.05% |
| 2021-06-24 | $0.2325 | $0.2589 | $0.2205 | $0.229689 | $634.33K | -1.20% |
| 2021-06-23 | $0.2196 | $0.2332 | $0.2132 | $0.232487 | $472.40K | +6.12% |
| 2021-06-22 | $0.1811 | $0.2249 | $0.1811 | $0.219084 | $1.11M | +20.30% |
| 2021-06-21 | $0.2239 | $0.2477 | $0.1654 | $0.182116 | $1.27M | -18.76% |
| 2021-06-20 | $0.2501 | $0.2671 | $0.2183 | $0.224173 | $474.20K | -10.36% |
| 2021-06-19 | $0.2644 | $0.2738 | $0.2399 | $0.250074 | $480.88K | -5.34% |
| 2021-06-18 | $0.2584 | $0.2674 | $0.2508 | $0.264188 | $370.23K | +2.00% |
| 2021-06-17 | $0.2815 | $0.2818 | $0.2549 | $0.25902 | $495.39K | -7.99% |
| 2021-06-16 | $0.2821 | $0.3133 | $0.2779 | $0.281509 | $963.05K | -0.35% |
| 2021-06-15 | $0.2889 | $0.2980 | $0.2817 | $0.282498 | $411.42K | -2.53% |
| 2021-06-14 | $0.2915 | $0.3000 | $0.2887 | $0.289817 | $478.89K | -0.41% |
| 2021-06-13 | $0.2639 | $0.2988 | $0.2628 | $0.291019 | $801.26K | +10.58% |
| 2021-06-12 | $0.2580 | $0.2863 | $0.2483 | $0.263164 | $932.47K | +2.00% |
| 2021-06-11 | $0.2792 | $0.2856 | $0.2500 | $0.2580 | $811.79K | -7.55% |
| 2021-06-10 | $0.2929 | $0.2990 | $0.2787 | $0.27908 | $630.48K | -4.69% |
| 2021-06-09 | $0.2979 | $0.3049 | $0.2863 | $0.292801 | $637.17K | -1.41% |
| 2021-06-08 | $0.2611 | $0.3054 | $0.2611 | $0.296983 | $3.04M | +13.81% |
| 2021-06-07 | $0.3109 | $0.3126 | $0.2586 | $0.260947 | $602.71K | -16.26% |
| 2021-06-06 | $0.3096 | $0.3329 | $0.3039 | $0.311611 | $730.64K | +0.95% |
| 2021-06-05 | $0.3066 | $0.3259 | $0.2916 | $0.308669 | $764.12K | +0.76% |
| 2021-06-04 | $0.3093 | $0.3320 | $0.2939 | $0.306352 | $708.31K | -1.38% |
| 2021-06-03 | $0.3308 | $0.3407 | $0.2981 | $0.310647 | $603.99K | -6.03% |
| 2021-06-02 | $0.3169 | $0.3415 | $0.3100 | $0.330584 | $961.53K | +4.13% |
| 2021-06-01 | $0.2956 | $0.3241 | $0.2919 | $0.317469 | $633.96K | +7.36% |
| 2021-05-31 | $0.2979 | $0.3120 | $0.2913 | $0.295702 | $1.04M | -0.51% |
| 2021-05-30 | $0.2860 | $0.3044 | $0.2751 | $0.29722 | $568.03K | +3.70% |
| 2021-05-29 | $0.2816 | $0.3019 | $0.2710 | $0.286617 | $1.05M | +1.64% |
| 2021-05-28 | $0.3184 | $0.3909 | $0.2813 | $0.282001 | $2.08M | -11.42% |
| 2021-05-27 | $0.3702 | $0.3719 | $0.2949 | $0.318343 | $1.32M | -13.54% |
| 2021-05-26 | $0.3225 | $0.3976 | $0.3156 | $0.368179 | $3.00M | +14.35% |
| 2021-05-25 | $0.2955 | $0.3355 | $0.2948 | $0.321979 | $1.12M | +8.31% |
| 2021-05-24 | $0.2872 | $0.3262 | $0.2782 | $0.297285 | $1.22M | +3.35% |
| 2021-05-23 | $0.2450 | $0.2985 | $0.2220 | $0.287656 | $1.47M | +17.02% |
| 2021-05-22 | $0.3180 | $0.3309 | $0.2400 | $0.245818 | $1.38M | -22.84% |
| 2021-05-21 | $0.3061 | $0.4111 | $0.2765 | $0.318568 | $3.52M | +4.17% |
| 2021-05-20 | $0.3125 | $0.4149 | $0.2856 | $0.305823 | $4.43M | -2.25% |
| 2021-05-19 | $0.2848 | $0.3503 | $0.2444 | $0.312856 | $1.72M | +9.57% |
| 2021-05-18 | $0.3561 | $0.4289 | $0.2000 | $0.285527 | $2.17M | -19.88% |
| 2021-05-17 | $0.3498 | $0.3795 | $0.3436 | $0.356393 | $890.57K | +1.78% |
| 2021-05-16 | $0.3948 | $0.4004 | $0.3400 | $0.350174 | $2.04M | -10.97% |
| 2021-05-15 | $0.4069 | $0.4328 | $0.3838 | $0.393327 | $837.92K | -3.40% |
| 2021-05-14 | $0.4237 | $0.4542 | $0.3888 | $0.40718 | $1.02M | -3.95% |
| 2021-05-13 | $0.4002 | $0.4373 | $0.3781 | $0.423935 | $866.06K | +6.06% |
| 2021-05-12 | $0.4339 | $0.4369 | $0.3700 | $0.399724 | $1.87M | -8.23% |
| 2021-05-11 | $0.4474 | $0.4792 | $0.4198 | $0.435579 | $2.05M | -2.59% |
| 2021-05-10 | $0.4840 | $0.5068 | $0.4027 | $0.447154 | $3.60M | -7.59% |
| 2021-05-09 | $0.4809 | $0.5103 | $0.4700 | $0.483864 | $1.40M | +0.35% |
| 2021-05-08 | $0.5021 | $0.5381 | $0.4667 | $0.482184 | $1.20M | -3.73% |
| 2021-05-07 | $0.5457 | $0.5660 | $0.4807 | $0.500888 | $2.44M | -7.94% |
| 2021-05-06 | $0.5035 | $0.5517 | $0.4657 | $0.544087 | $4.29M | +8.63% |
| 2021-05-05 | $0.4724 | $0.5034 | $0.4652 | $0.500851 | $1.67M | +5.99% |
| 2021-05-04 | $0.4351 | $0.4777 | $0.4315 | $0.472538 | $1.50M | +7.99% |
| 2021-05-03 | $0.4948 | $0.4986 | $0.4336 | $0.43759 | $3.37M | -11.70% |
| 2021-05-02 | $0.4534 | $0.5139 | $0.4509 | $0.495546 | $4.62M | +9.11% |
| 2021-05-01 | $0.4545 | $0.4734 | $0.4225 | $0.454159 | $1.03M | -0.47% |
| 2021-04-30 | $0.4452 | $0.4675 | $0.4360 | $0.456282 | $865.41K | +2.30% |
| 2021-04-29 | $0.4392 | $0.4533 | $0.4278 | $0.446041 | $972.34K | +1.33% |
| 2021-04-28 | $0.4305 | $0.4650 | $0.4304 | $0.440166 | $866.22K | +2.01% |
| 2021-04-27 | $0.4402 | $0.5037 | $0.4296 | $0.431508 | $2.29M | -2.17% |
| 2021-04-26 | $0.3959 | $0.4601 | $0.3927 | $0.441087 | $1.85M | +10.96% |
| 2021-04-25 | $0.3703 | $0.4444 | $0.3251 | $0.397528 | $2.54M | +7.36% |
| 2021-04-24 | $0.3457 | $0.3715 | $0.3331 | $0.370286 | $5.73M | +7.21% |
| 2021-04-23 | $0.3284 | $0.3906 | $0.3284 | $0.345384 | $1.65M | +4.92% |
| 2021-04-22 | $0.4431 | $0.4496 | $0.2960 | $0.329174 | $3.30M | -25.51% |
| 2021-04-21 | $0.4686 | $0.4759 | $0.4242 | $0.441876 | $1.71M | -5.16% |
| 2021-04-20 | $0.4416 | $0.4834 | $0.4319 | $0.465909 | $1.97M | +5.77% |
| 2021-04-19 | $0.4382 | $0.5062 | $0.3901 | $0.440473 | $6.92M | -0.48% |
| 2021-04-18 | $0.4586 | $0.5443 | $0.4370 | $0.442576 | $2.18M | -3.62% |
| 2021-04-17 | $0.5255 | $0.5255 | $0.4592 | $0.4592 | $1.59M | -12.89% |
| 2021-04-16 | $0.5300 | $0.5665 | $0.5245 | $0.527151 | $1.45M | -1.16% |
| 2021-04-15 | $0.5674 | $0.5931 | $0.5109 | $0.533317 | $2.19M | -5.61% |
| 2021-04-14 | $0.5253 | $0.5729 | $0.5210 | $0.564987 | $985.12K | +6.53% |
| 2021-04-13 | $0.5675 | $0.5820 | $0.5200 | $0.530337 | $2.04M | -6.57% |
| 2021-04-12 | $0.5608 | $0.6008 | $0.5414 | $0.56762 | $1.76M | +0.50% |
| 2021-04-11 | $0.5612 | $0.6048 | $0.5500 | $0.564817 | $1.99M | -0.68% |
| 2021-04-10 | $0.5929 | $0.6323 | $0.5300 | $0.568684 | $2.17M | -3.90% |
| 2021-04-09 | $0.5698 | $0.6601 | $0.5600 | $0.591787 | $4.62M | +4.41% |
| 2021-04-08 | $0.5232 | $0.5986 | $0.5170 | $0.566802 | $2.85M | +9.55% |
| 2021-04-07 | $0.4632 | $0.5257 | $0.4608 | $0.517405 | $1.34M | +11.73% |
| 2021-04-06 | $0.5231 | $0.5231 | $0.4631 | $0.4631 | $3.50M | -12.09% |
| 2021-04-05 | $0.5697 | $0.5733 | $0.5119 | $0.526789 | $3.97M | -7.93% |
| 2021-04-04 | $0.5822 | $0.6181 | $0.5512 | $0.572182 | $2.23M | -1.33% |
| 2021-04-03 | $0.6268 | $0.6340 | $0.5547 | $0.579913 | $1.79M | -6.89% |
| 2021-04-02 | $0.5950 | $0.6385 | $0.5748 | $0.622856 | $1.78M | +4.79% |
| 2021-04-01 | $0.6051 | $0.6074 | $0.5754 | $0.594395 | $1.36M | -2.18% |
| 2021-03-31 | $0.6143 | $0.6423 | $0.5815 | $0.607614 | $1.86M | -1.87% |
| 2021-03-30 | $0.6611 | $0.6766 | $0.5856 | $0.619177 | $2.26M | -5.98% |
| 2021-03-29 | $0.6197 | $0.7000 | $0.5950 | $0.658592 | $3.08M | +6.58% |
| 2021-03-28 | $0.5977 | $0.6528 | $0.5686 | $0.617934 | $3.58M | +3.53% |
| 2021-03-27 | $0.5093 | $0.6444 | $0.5093 | $0.596861 | $4.93M | +18.07% |
| 2021-03-26 | $0.4643 | $0.5300 | $0.4610 | $0.505508 | $1.67M | +9.44% |
| 2021-03-25 | $0.4278 | $0.4761 | $0.4233 | $0.461894 | $941.21K | +6.71% |
| 2021-03-24 | $0.5148 | $0.5161 | $0.4251 | $0.432862 | $2.04M | -16.04% |
| 2021-03-23 | $0.5024 | $0.5500 | $0.4860 | $0.515536 | $3.94M | +3.40% |
| 2021-03-22 | $0.4987 | $0.5224 | $0.4364 | $0.498591 | $3.03M | +0.36% |
| 2021-03-21 | $0.4481 | $0.5330 | $0.4443 | $0.49682 | $3.17M | +10.51% |
| 2021-03-20 | $0.4919 | $0.5023 | $0.4282 | $0.449564 | $1.67M | -8.20% |
| 2021-03-19 | $0.4552 | $0.5279 | $0.4467 | $0.489731 | $3.93M | +7.93% |
| 2021-03-18 | $0.4505 | $0.4608 | $0.4282 | $0.45375 | $1.25M | +0.98% |
| 2021-03-17 | $0.4049 | $0.4545 | $0.4036 | $0.449358 | $1.69M | +10.18% |
| 2021-03-16 | $0.4211 | $0.4296 | $0.3877 | $0.407855 | $1.24M | -3.63% |
| 2021-03-15 | $0.4348 | $0.4525 | $0.4121 | $0.423233 | $1.08M | -3.72% |
| 2021-03-14 | $0.4687 | $0.4950 | $0.4067 | $0.439583 | $1.39M | -6.69% |
| 2021-03-13 | $0.4716 | $0.5000 | $0.4511 | $0.471084 | $1.35M | -0.25% |
| 2021-03-12 | $0.4747 | $0.4880 | $0.4448 | $0.472274 | $1.98M | -0.14% |
| 2021-03-11 | $0.4516 | $0.4851 | $0.4353 | $0.472952 | $2.10M | +4.47% |
| 2021-03-10 | $0.4681 | $0.4719 | $0.4302 | $0.452736 | $1.69M | -2.88% |
| 2021-03-09 | $0.4465 | $0.5000 | $0.4136 | $0.466173 | $3.75M | +4.80% |
| 2021-03-08 | $0.4129 | $0.4522 | $0.4078 | $0.444825 | $1.60M | +7.14% |
| 2021-03-07 | $0.4133 | $0.4304 | $0.3962 | $0.415183 | $949.87K | +0.26% |
| 2021-03-06 | $0.3939 | $0.4250 | $0.3883 | $0.414108 | $1.42M | +4.83% |
| 2021-03-05 | $0.3627 | $0.4379 | $0.3408 | $0.395014 | $3.70M | +8.77% |
| 2021-03-04 | $0.3653 | $0.3698 | $0.3382 | $0.36315 | $951.13K | -0.77% |
| 2021-03-03 | $0.3607 | $0.3859 | $0.3465 | $0.36596 | $1.29M | +1.68% |
| 2021-03-02 | $0.3442 | $0.3689 | $0.3262 | $0.359913 | $1.07M | +3.97% |
| 2021-03-01 | $0.3465 | $0.3599 | $0.3330 | $0.346156 | $910.10K | +0.67% |
| 2021-02-28 | $0.2974 | $0.3470 | $0.2950 | $0.343866 | $1.05M | +15.51% |
| 2021-02-27 | $0.3500 | $0.3500 | $0.2977 | $0.2977 | $1.06M | -14.77% |
| 2021-02-26 | $0.3535 | $0.3665 | $0.3308 | $0.349294 | $1.81M | -1.29% |
| 2021-02-25 | $0.3897 | $0.3927 | $0.3208 | $0.353855 | $1.42M | -9.41% |
| 2021-02-24 | $0.3714 | $0.4400 | $0.3466 | $0.390624 | $4.31M | +5.43% |
| 2021-02-23 | $0.3185 | $0.3705 | $0.3185 | $0.3705 | $2.67M | +16.14% |
| 2021-02-22 | $0.3558 | $0.3558 | $0.3190 | $0.3190 | $2.77M | -10.42% |
| 2021-02-21 | $0.4256 | $0.4256 | $0.3561 | $0.3561 | $2.51M | -16.19% |
| 2021-02-20 | $0.4380 | $0.4513 | $0.3923 | $0.424898 | $3.73M | -1.49% |
| 2021-02-19 | $0.4691 | $0.5518 | $0.3601 | $0.43133 | $9.82M | -7.99% |
| 2021-02-18 | $0.4500 | $0.4688 | $0.4500 | $0.4688 | $10.78M | +87.30% |
| 2021-02-17 | $0.2556 | $0.2556 | $0.2503 | $0.2503 | $14.52K | -1.65% |
| 2021-02-16 | $0.2348 | $0.2545 | $0.2348 | $0.2545 | $35.94K | +12.21% |
| 2021-02-15 | $0.2416 | $0.2416 | $0.2268 | $0.2268 | $18.95K | -4.55% |
| 2021-02-14 | $0.2463 | $0.2463 | $0.2376 | $0.2376 | $17.24K | -3.38% |
| 2021-02-13 | $0.2214 | $0.2459 | $0.2214 | $0.2459 | $25.05K | +11.17% |
| 2021-02-12 | $0.2084 | $0.2212 | $0.2084 | $0.2212 | $9.93K | +6.60% |
| 2021-02-11 | $0.1883 | $0.2075 | $0.1883 | $0.2075 | $14.70K | +10.20% |
| 2021-02-10 | $0.1910 | $0.1910 | $0.1883 | $0.1883 | $12.67K | -1.26% |
| 2021-02-09 | $0.1831 | $0.1907 | $0.1831 | $0.1907 | $11.67K | +3.92% |
| 2021-02-08 | $0.1869 | $0.1869 | $0.1835 | $0.1835 | $24.32K | +2.40% |
| 2021-02-07 | $0.2022 | $0.2022 | $0.1792 | $0.1792 | $29.71K | -11.20% |
| 2021-02-06 | $0.1501 | $0.2018 | $0.1501 | $0.2018 | $122.55K | +34.53% |
| 2021-02-05 | $0.1357 | $0.1500 | $0.1357 | $0.1500 | $5.56K | +9.97% |
| 2021-02-04 | $0.1336 | $0.1364 | $0.1336 | $0.1364 | $16.97K | +2.10% |
| 2021-02-03 | $0.1261 | $0.1336 | $0.1261 | $0.1336 | $8.96K | +5.78% |
| 2021-02-02 | $0.1208 | $0.1263 | $0.1208 | $0.1263 | $9.21K | +4.64% |
| 2021-02-01 | $0.1152 | $0.1207 | $0.1152 | $0.1207 | $6.54K | +4.77% |
| 2021-01-31 | $0.1209 | $0.1209 | $0.1152 | $0.1152 | $10.81K | -5.26% |
| 2021-01-30 | $0.1186 | $0.1216 | $0.1186 | $0.1216 | $6.80K | +2.53% |
| 2021-01-29 | $0.1177 | $0.1186 | $0.1177 | $0.1186 | $6.39K | +0.59% |
| 2021-01-28 | $0.1063 | $0.1179 | $0.1063 | $0.1179 | $7.11K | +11.12% |
| 2021-01-27 | $0.1124 | $0.1124 | $0.1061 | $0.1061 | $5.46K | -5.60% |
| 2021-01-26 | $0.1165 | $0.1165 | $0.1124 | $0.1124 | $4.47K | -3.19% |
| 2021-01-25 | $0.1180 | $0.1180 | $0.1161 | $0.1161 | $5.79K | -1.61% |
| 2021-01-24 | $0.1177 | $0.1180 | $0.1177 | $0.1180 | $3.33K | +2.43% |
| 2021-01-23 | $0.1181 | $0.1181 | $0.1152 | $0.1152 | $2.10K | -3.19% |
| 2021-01-22 | $0.1124 | $0.1190 | $0.1124 | $0.1190 | $3.51K | +4.71% |
| 2021-01-21 | $0.1255 | $0.1255 | $0.11365 | $0.11365 | $2.04K | -9.44% |
| 2021-01-20 | $0.12865 | $0.12865 | $0.1255 | $0.1255 | $4.41K | -1.03% |
| 2021-01-19 | $0.12556 | $0.1268 | $0.12556 | $0.1268 | $8.79K | +1.04% |
| 2021-01-18 | $0.12335 | $0.1255 | $0.12335 | $0.1255 | $7.87K | +0.97% |
| 2021-01-17 | $0.1276 | $0.1276 | $0.12429 | $0.12429 | $11.67K | +0.79% |
| 2021-01-16 | $0.11722 | $0.12331 | $0.11722 | $0.12331 | $15.34K | +5.20% |
| 2021-01-15 | $0.1212 | $0.1212 | $0.11721 | $0.11721 | $27.60K | -2.57% |
| 2021-01-14 | $0.1181 | $0.1203 | $0.1181 | $0.1203 | $42.87K | +1.82% |
| 2021-01-13 | $0.11028 | $0.11815 | $0.11028 | $0.11815 | $22.53K | +7.10% |
| 2021-01-12 | $0.12054 | $0.12054 | $0.11032 | $0.11032 | $17.14K | -7.46% |
| 2021-01-11 | $0.13022 | $0.13022 | $0.11921 | $0.11921 | $37.24K | -9.12% |
| 2021-01-10 | $0.12686 | $0.13118 | $0.12686 | $0.13118 | $62.26K | +2.97% |
| 2021-01-09 | $0.12101 | $0.1274 | $0.12101 | $0.1274 | $35.99K | +4.72% |
| 2021-01-08 | $0.1321 | $0.1321 | $0.12166 | $0.12166 | $30.99K | -6.20% |
| 2021-01-07 | $0.1175 | $0.1297 | $0.1175 | $0.1297 | $7.45K | +6.40% |
| 2021-01-06 | $0.10606 | $0.1219 | $0.10606 | $0.1219 | $15.82K | +15.35% |
| 2021-01-05 | $0.1071 | $0.1071 | $0.10568 | $0.10568 | $18.06K | -1.40% |
| 2021-01-04 | $0.10476 | $0.10718 | $0.10476 | $0.10718 | $51.00K | +3.02% |
| 2021-01-03 | $0.10518 | $0.10518 | $0.10404 | $0.10404 | $17.69K | -0.41% |
| 2021-01-02 | $0.10868 | $0.10868 | $0.10447 | $0.10447 | $59.63K | -3.60% |
| 2021-01-01 | $0.10722 | $0.10837 | $0.10722 | $0.10837 | $15.64K | +1.32% |
Frequently asked questions
What was the Golem price on January 1, 2021?
GLM opened 2021-01-01 at $0.10722 and closed that day at $0.10837.
What was the highest price of Golem in 2021?
The highest was $0.9000 on 2021-11-27; the lowest was $0.10404 on 2021-01-03.
How much did Golem change in 2021?
GLM moved +321.69% in 2021, from $0.10722 to $0.452139.
More about Golem
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.