Golem price history in 2022
In 2022 Golem (GLM) went from $0.4525 on 2022-01-01 to $0.177402 on 2022-12-31, a change of -60.80%. The highest price was $0.6354 on 2022-02-25 and the lowest $0.1619 on 2022-05-11. About $306.56M was traded across the year. The best day was 2022-02-24 (+58.09%) and the worst 2022-09-12 (-30.48%).
$0.4525Open · 2022-01-01
$0.177402Close · 2022-12-31
$0.6354High · 2022-02-25
$0.1619Low · 2022-05-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.4525 | $0.6198 | $0.2728 | $0.341671 | $27.95M | -24.49% |
| February | $0.3419 | $0.6354 | $0.2739 | $0.461119 | $37.25M | +34.87% |
| March | $0.4608 | $0.5868 | $0.3964 | $0.54678 | $59.72M | +18.66% |
| April | $0.5438 | $0.5954 | $0.3210 | $0.342384 | $27.21M | -37.04% |
| May | $0.3424 | $0.4208 | $0.1619 | $0.277597 | $15.74M | -18.93% |
| June | $0.2772 | $0.4062 | $0.1742 | $0.225638 | $9.97M | -18.60% |
| July | $0.2270 | $0.2769 | $0.2185 | $0.276177 | $7.22M | +21.66% |
| August | $0.2746 | $0.4256 | $0.2326 | $0.237372 | $27.99M | -13.56% |
| September | $0.2364 | $0.5500 | $0.2180 | $0.2756 | $67.79M | +16.58% |
| October | $0.2759 | $0.2999 | $0.2316 | $0.275317 | $14.80M | -0.21% |
| November | $0.2750 | $0.2921 | $0.1721 | $0.223676 | $6.01M | -18.66% |
| December | $0.2235 | $0.2553 | $0.1697 | $0.177402 | $4.93M | -20.63% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.1794 | $0.1794 | $0.1760 | $0.177402 | $191.34K | -1.10% |
| 2022-12-30 | $0.1815 | $0.1837 | $0.1745 | $0.179367 | $84.18K | -0.58% |
| 2022-12-29 | $0.1756 | $0.1915 | $0.1728 | $0.180419 | $187.97K | +2.03% |
| 2022-12-28 | $0.1801 | $0.1805 | $0.1697 | $0.176826 | $126.52K | -3.19% |
| 2022-12-27 | $0.1907 | $0.1909 | $0.1790 | $0.182659 | $99.20K | -4.31% |
| 2022-12-26 | $0.1910 | $0.1943 | $0.1890 | $0.190882 | $266.85K | -0.06% |
| 2022-12-25 | $0.1952 | $0.1975 | $0.1899 | $0.1910 | $323.59K | -2.63% |
| 2022-12-24 | $0.2000 | $0.2011 | $0.1945 | $0.196152 | $194.88K | -1.81% |
| 2022-12-23 | $0.1983 | $0.2027 | $0.1981 | $0.199759 | $155.23K | +0.72% |
| 2022-12-22 | $0.1948 | $0.2010 | $0.1941 | $0.198328 | $210.91K | +1.86% |
| 2022-12-21 | $0.1950 | $0.2045 | $0.1939 | $0.194713 | $66.88K | +0.26% |
| 2022-12-20 | $0.1968 | $0.2046 | $0.1924 | $0.194205 | $132.11K | -1.29% |
| 2022-12-19 | $0.1932 | $0.2040 | $0.1809 | $0.196743 | $140.48K | +1.70% |
| 2022-12-18 | $0.1945 | $0.1988 | $0.1915 | $0.193451 | $210.13K | -0.30% |
| 2022-12-17 | $0.1932 | $0.2022 | $0.1895 | $0.194034 | $91.40K | +0.03% |
| 2022-12-16 | $0.2108 | $0.2120 | $0.1846 | $0.193977 | $116.02K | -8.15% |
| 2022-12-15 | $0.2221 | $0.2238 | $0.2107 | $0.211178 | $173.01K | -5.46% |
| 2022-12-14 | $0.2304 | $0.2304 | $0.2219 | $0.223364 | $181.86K | -3.03% |
| 2022-12-13 | $0.2277 | $0.2356 | $0.2258 | $0.230336 | $54.84K | +2.09% |
| 2022-12-12 | $0.2183 | $0.2301 | $0.2155 | $0.225619 | $151.59K | +1.34% |
| 2022-12-11 | $0.2307 | $0.2309 | $0.222647 | $0.222647 | $218.18K | -2.03% |
| 2022-12-10 | $0.2448 | $0.2477 | $0.2243 | $0.227249 | $223.64K | -7.22% |
| 2022-12-09 | $0.2223 | $0.2553 | $0.2211 | $0.244931 | $212.04K | +10.22% |
| 2022-12-08 | $0.2197 | $0.2243 | $0.2194 | $0.222213 | $52.21K | +1.33% |
| 2022-12-07 | $0.2174 | $0.2259 | $0.2160 | $0.219306 | $114.48K | +0.87% |
| 2022-12-06 | $0.2246 | $0.2272 | $0.2127 | $0.217413 | $88.43K | -2.27% |
| 2022-12-05 | $0.2220 | $0.2360 | $0.2212 | $0.222454 | $296.11K | -0.21% |
| 2022-12-04 | $0.2228 | $0.2259 | $0.2215 | $0.222922 | $94.73K | +0.01% |
| 2022-12-03 | $0.2252 | $0.2261 | $0.2216 | $0.2229 | $352.76K | -1.26% |
| 2022-12-02 | $0.2253 | $0.2289 | $0.2238 | $0.22574 | $50.96K | +0.43% |
| 2022-12-01 | $0.2235 | $0.2333 | $0.2183 | $0.224769 | $63.38K | +0.49% |
| 2022-11-30 | $0.2244 | $0.2291 | $0.2216 | $0.223676 | $65.78K | +0.23% |
| 2022-11-29 | $0.2150 | $0.2365 | $0.2146 | $0.223166 | $98.60K | +3.77% |
| 2022-11-28 | $0.2104 | $0.2173 | $0.2094 | $0.215056 | $77.35K | +1.83% |
| 2022-11-27 | $0.2200 | $0.2204 | $0.2075 | $0.211185 | $47.36K | -4.18% |
| 2022-11-26 | $0.2191 | $0.2217 | $0.2185 | $0.220396 | $41.59K | -0.08% |
| 2022-11-25 | $0.2198 | $0.2254 | $0.2191 | $0.220564 | $90.89K | +0.14% |
| 2022-11-24 | $0.2149 | $0.2279 | $0.2141 | $0.220255 | $141.97K | +2.26% |
| 2022-11-23 | $0.2120 | $0.2245 | $0.2023 | $0.215393 | $111.47K | +1.46% |
| 2022-11-22 | $0.2021 | $0.2179 | $0.2011 | $0.212301 | $137.63K | +5.60% |
| 2022-11-21 | $0.2033 | $0.2037 | $0.1922 | $0.201037 | $74.82K | -1.39% |
| 2022-11-20 | $0.2127 | $0.2181 | $0.1932 | $0.20387 | $241.53K | -4.89% |
| 2022-11-19 | $0.2172 | $0.2335 | $0.2099 | $0.214342 | $235.63K | -0.17% |
| 2022-11-18 | $0.2076 | $0.2203 | $0.2053 | $0.214704 | $81.09K | +3.62% |
| 2022-11-17 | $0.1979 | $0.2204 | $0.1979 | $0.2072 | $141.93K | +2.61% |
| 2022-11-16 | $0.2034 | $0.2104 | $0.1961 | $0.201932 | $130.89K | -1.34% |
| 2022-11-15 | $0.2059 | $0.2219 | $0.2015 | $0.204668 | $142.64K | -0.47% |
| 2022-11-14 | $0.1931 | $0.2232 | $0.1878 | $0.205629 | $162.89K | +6.67% |
| 2022-11-13 | $0.1973 | $0.1973 | $0.1763 | $0.192768 | $152.73K | -2.42% |
| 2022-11-12 | $0.2026 | $0.2105 | $0.1867 | $0.197554 | $160.80K | -2.60% |
| 2022-11-11 | $0.1977 | $0.2123 | $0.1938 | $0.202826 | $95.95K | +3.13% |
| 2022-11-10 | $0.2079 | $0.2179 | $0.1913 | $0.196661 | $148.92K | -5.05% |
| 2022-11-09 | $0.2046 | $0.2113 | $0.1721 | $0.20712 | $337.70K | +1.64% |
| 2022-11-08 | $0.2556 | $0.2667 | $0.1982 | $0.203779 | $1.00M | -20.30% |
| 2022-11-07 | $0.2751 | $0.2801 | $0.2498 | $0.255671 | $466.35K | -6.97% |
| 2022-11-06 | $0.2811 | $0.2828 | $0.2700 | $0.274826 | $291.02K | -2.75% |
| 2022-11-05 | $0.2855 | $0.2873 | $0.2811 | $0.282607 | $135.21K | -1.15% |
| 2022-11-04 | $0.2804 | $0.2921 | $0.2787 | $0.285891 | $160.53K | +2.20% |
| 2022-11-03 | $0.2754 | $0.2858 | $0.2711 | $0.279728 | $198.79K | +1.48% |
| 2022-11-02 | $0.2639 | $0.2865 | $0.2620 | $0.275652 | $566.82K | +4.41% |
| 2022-11-01 | $0.2750 | $0.2805 | $0.2624 | $0.264002 | $266.12K | -4.11% |
| 2022-10-31 | $0.2729 | $0.2999 | $0.2720 | $0.275317 | $682.44K | +0.89% |
| 2022-10-30 | $0.2698 | $0.2826 | $0.2656 | $0.27288 | $472.55K | +0.87% |
| 2022-10-29 | $0.2718 | $0.2759 | $0.2688 | $0.270529 | $274.08K | -0.30% |
| 2022-10-28 | $0.2665 | $0.2757 | $0.2665 | $0.271356 | $237.03K | +1.58% |
| 2022-10-27 | $0.2702 | $0.2726 | $0.2620 | $0.267134 | $229.79K | -1.52% |
| 2022-10-26 | $0.2709 | $0.2744 | $0.2698 | $0.271259 | $178.98K | +0.26% |
| 2022-10-25 | $0.2623 | $0.2853 | $0.2615 | $0.270563 | $544.45K | +3.29% |
| 2022-10-24 | $0.2567 | $0.2635 | $0.2561 | $0.261943 | $236.77K | +1.82% |
| 2022-10-23 | $0.2537 | $0.2598 | $0.2519 | $0.257271 | $195.66K | +1.21% |
| 2022-10-22 | $0.2548 | $0.2639 | $0.2517 | $0.254187 | $328.71K | -0.32% |
| 2022-10-21 | $0.2531 | $0.2592 | $0.2525 | $0.254999 | $252.32K | +0.73% |
| 2022-10-20 | $0.2567 | $0.2643 | $0.2457 | $0.253139 | $354.23K | -1.85% |
| 2022-10-19 | $0.2638 | $0.2646 | $0.2511 | $0.257901 | $396.97K | -2.05% |
| 2022-10-18 | $0.2594 | $0.2764 | $0.2579 | $0.263305 | $519.12K | +1.13% |
| 2022-10-17 | $0.2651 | $0.2828 | $0.2592 | $0.260356 | $780.95K | -1.77% |
| 2022-10-16 | $0.2507 | $0.2999 | $0.2423 | $0.265037 | $2.22M | +5.68% |
| 2022-10-15 | $0.2520 | $0.2543 | $0.2499 | $0.250804 | $167.32K | -0.87% |
| 2022-10-14 | $0.2513 | $0.2587 | $0.2505 | $0.253007 | $293.80K | +0.66% |
| 2022-10-13 | $0.2443 | $0.2587 | $0.2428 | $0.251336 | $277.56K | +3.08% |
| 2022-10-12 | $0.2546 | $0.2571 | $0.2316 | $0.243837 | $427.78K | -4.19% |
| 2022-10-11 | $0.2578 | $0.2581 | $0.2530 | $0.254509 | $259.15K | -1.72% |
| 2022-10-10 | $0.2687 | $0.2692 | $0.2538 | $0.258971 | $262.87K | -3.66% |
| 2022-10-09 | $0.2680 | $0.2818 | $0.2652 | $0.268807 | $317.04K | -0.27% |
| 2022-10-08 | $0.2728 | $0.2740 | $0.2645 | $0.269542 | $159.80K | -0.91% |
| 2022-10-07 | $0.2738 | $0.2980 | $0.2652 | $0.272019 | $965.69K | -0.76% |
| 2022-10-06 | $0.2652 | $0.2782 | $0.2609 | $0.27409 | $741.10K | +3.40% |
| 2022-10-05 | $0.2617 | $0.2696 | $0.2617 | $0.265068 | $618.11K | +0.97% |
| 2022-10-04 | $0.2646 | $0.2674 | $0.2600 | $0.262514 | $349.16K | -0.67% |
| 2022-10-03 | $0.2607 | $0.2657 | $0.2598 | $0.264279 | $273.99K | +1.42% |
| 2022-10-02 | $0.2619 | $0.2729 | $0.2561 | $0.260577 | $426.79K | -0.31% |
| 2022-10-01 | $0.2759 | $0.2806 | $0.2608 | $0.261381 | $1.36M | -5.16% |
| 2022-09-30 | $0.2612 | $0.3051 | $0.2580 | $0.2756 | $2.76M | +5.16% |
| 2022-09-29 | $0.2598 | $0.2663 | $0.2588 | $0.262065 | $343.49K | +0.68% |
| 2022-09-28 | $0.2623 | $0.2646 | $0.2564 | $0.260302 | $335.69K | -0.84% |
| 2022-09-27 | $0.2699 | $0.2702 | $0.2563 | $0.262516 | $426.88K | -2.68% |
| 2022-09-26 | $0.2636 | $0.2775 | $0.2627 | $0.269749 | $903.48K | +2.01% |
| 2022-09-25 | $0.2701 | $0.2809 | $0.2563 | $0.264422 | $914.26K | -2.54% |
| 2022-09-24 | $0.2778 | $0.2789 | $0.2683 | $0.271317 | $493.81K | -2.32% |
| 2022-09-23 | $0.2701 | $0.2846 | $0.2684 | $0.277771 | $434.62K | +2.65% |
| 2022-09-22 | $0.2755 | $0.2875 | $0.2682 | $0.270599 | $856.16K | -1.50% |
| 2022-09-21 | $0.2763 | $0.2842 | $0.2650 | $0.274711 | $610.63K | -0.66% |
| 2022-09-20 | $0.2832 | $0.2979 | $0.2745 | $0.276542 | $1.45M | -2.69% |
| 2022-09-19 | $0.2729 | $0.3038 | $0.2724 | $0.28418 | $2.87M | +4.08% |
| 2022-09-18 | $0.2913 | $0.2933 | $0.2672 | $0.273045 | $1.58M | -6.30% |
| 2022-09-17 | $0.2999 | $0.3131 | $0.2913 | $0.291414 | $1.45M | -3.01% |
| 2022-09-16 | $0.3071 | $0.3150 | $0.2905 | $0.300443 | $2.62M | -2.23% |
| 2022-09-15 | $0.3666 | $0.3780 | $0.3002 | $0.307285 | $5.11M | -16.49% |
| 2022-09-14 | $0.3069 | $0.3993 | $0.2907 | $0.367961 | $3.75M | +19.13% |
| 2022-09-13 | $0.3301 | $0.3546 | $0.3042 | $0.308871 | $1.47M | -6.91% |
| 2022-09-12 | $0.4769 | $0.4817 | $0.3270 | $0.331806 | $4.93M | -30.48% |
| 2022-09-11 | $0.3288 | $0.5500 | $0.2979 | $0.477299 | $11.82M | +45.03% |
| 2022-09-10 | $0.2736 | $0.4125 | $0.2736 | $0.3291 | $5.91M | +20.02% |
| 2022-09-09 | $0.2708 | $0.2823 | $0.2694 | $0.274198 | $1.57M | +1.15% |
| 2022-09-08 | $0.2896 | $0.4340 | $0.2693 | $0.271084 | $10.83M | -6.05% |
| 2022-09-07 | $0.2247 | $0.3092 | $0.2247 | $0.288554 | $2.33M | +28.76% |
| 2022-09-06 | $0.2369 | $0.2369 | $0.2180 | $0.224108 | $358.91K | -5.19% |
| 2022-09-05 | $0.2346 | $0.2389 | $0.2334 | $0.23638 | $267.64K | +0.38% |
| 2022-09-04 | $0.2367 | $0.2399 | $0.2322 | $0.235485 | $292.33K | -0.50% |
| 2022-09-03 | $0.2375 | $0.2399 | $0.2338 | $0.236672 | $263.48K | -0.37% |
| 2022-09-02 | $0.2428 | $0.2428 | $0.2367 | $0.237544 | $276.96K | -2.11% |
| 2022-09-01 | $0.2364 | $0.2537 | $0.2348 | $0.242672 | $556.80K | +2.23% |
| 2022-08-31 | $0.2452 | $0.2468 | $0.2359 | $0.237372 | $371.93K | -2.99% |
| 2022-08-30 | $0.2419 | $0.2491 | $0.2390 | $0.24468 | $352.27K | +0.84% |
| 2022-08-29 | $0.2454 | $0.2507 | $0.2397 | $0.242643 | $474.11K | -1.14% |
| 2022-08-28 | $0.2440 | $0.2551 | $0.2326 | $0.245449 | $1.11M | +0.74% |
| 2022-08-27 | $0.2406 | $0.2561 | $0.2366 | $0.243638 | $539.25K | +1.15% |
| 2022-08-26 | $0.2487 | $0.2505 | $0.2353 | $0.240859 | $505.71K | -3.13% |
| 2022-08-25 | $0.2590 | $0.2644 | $0.2467 | $0.24863 | $463.73K | -3.99% |
| 2022-08-24 | $0.2588 | $0.2676 | $0.2549 | $0.258967 | $704.31K | +0.22% |
| 2022-08-23 | $0.2549 | $0.2593 | $0.2500 | $0.258409 | $430.90K | +1.37% |
| 2022-08-22 | $0.2521 | $0.2561 | $0.2465 | $0.254918 | $464.62K | +1.17% |
| 2022-08-21 | $0.2640 | $0.2655 | $0.2443 | $0.251982 | $591.98K | -4.31% |
| 2022-08-20 | $0.2556 | $0.2680 | $0.2510 | $0.263341 | $855.16K | +3.25% |
| 2022-08-19 | $0.2579 | $0.2632 | $0.2510 | $0.255043 | $666.35K | -1.07% |
| 2022-08-18 | $0.2950 | $0.3013 | $0.2530 | $0.257802 | $1.32M | -12.46% |
| 2022-08-17 | $0.2851 | $0.3120 | $0.2836 | $0.294504 | $1.60M | +3.31% |
| 2022-08-16 | $0.3020 | $0.3156 | $0.2840 | $0.285077 | $1.02M | -5.78% |
| 2022-08-15 | $0.2859 | $0.3130 | $0.2782 | $0.302574 | $1.57M | +5.88% |
| 2022-08-14 | $0.2960 | $0.3168 | $0.2801 | $0.28576 | $1.63M | -3.57% |
| 2022-08-13 | $0.2902 | $0.3146 | $0.2851 | $0.296329 | $1.08M | +1.91% |
| 2022-08-12 | $0.2921 | $0.2978 | $0.2893 | $0.290784 | $501.41K | -0.55% |
| 2022-08-11 | $0.3237 | $0.3415 | $0.2886 | $0.292404 | $1.96M | -9.45% |
| 2022-08-10 | $0.2685 | $0.4256 | $0.2676 | $0.322927 | $8.18M | +20.27% |
| 2022-08-09 | $0.2569 | $0.2689 | $0.2528 | $0.2685 | $181.45K | +4.67% |
| 2022-08-08 | $0.2726 | $0.2749 | $0.2547 | $0.256524 | $226.70K | -5.92% |
| 2022-08-07 | $0.2697 | $0.2761 | $0.2673 | $0.272656 | $182.32K | +0.88% |
| 2022-08-06 | $0.2715 | $0.2720 | $0.2671 | $0.270275 | $141.49K | -0.49% |
| 2022-08-05 | $0.2637 | $0.2737 | $0.2633 | $0.271615 | $148.55K | +3.06% |
| 2022-08-04 | $0.2613 | $0.2679 | $0.2577 | $0.263539 | $151.40K | +0.99% |
| 2022-08-03 | $0.2621 | $0.2650 | $0.2579 | $0.260961 | $95.34K | -0.64% |
| 2022-08-02 | $0.2624 | $0.2687 | $0.2535 | $0.262633 | $228.18K | +0.31% |
| 2022-08-01 | $0.2746 | $0.2801 | $0.2548 | $0.261826 | $252.01K | -5.20% |
| 2022-07-31 | $0.2673 | $0.2762 | $0.2581 | $0.276177 | $269.56K | +3.37% |
| 2022-07-30 | $0.2622 | $0.2769 | $0.2520 | $0.267175 | $291.45K | +2.23% |
| 2022-07-29 | $0.2519 | $0.2631 | $0.2477 | $0.261353 | $192.36K | +3.72% |
| 2022-07-28 | $0.2520 | $0.2560 | $0.2448 | $0.251988 | $192.27K | +0.32% |
| 2022-07-27 | $0.2371 | $0.2533 | $0.2357 | $0.251176 | $285.51K | +5.99% |
| 2022-07-26 | $0.2283 | $0.2404 | $0.2277 | $0.236974 | $146.58K | +3.37% |
| 2022-07-25 | $0.2374 | $0.2457 | $0.2256 | $0.229247 | $286.04K | -3.63% |
| 2022-07-24 | $0.2530 | $0.2567 | $0.2353 | $0.237875 | $106.49K | -6.14% |
| 2022-07-23 | $0.2497 | $0.2555 | $0.2488 | $0.253427 | $220.81K | +0.96% |
| 2022-07-22 | $0.2491 | $0.2566 | $0.2466 | $0.251017 | $178.74K | +0.58% |
| 2022-07-21 | $0.2467 | $0.2553 | $0.2455 | $0.249579 | $192.57K | +1.47% |
| 2022-07-20 | $0.2603 | $0.2603 | $0.2411 | $0.245954 | $202.79K | -5.06% |
| 2022-07-19 | $0.2533 | $0.2641 | $0.2522 | $0.259073 | $313.90K | +2.43% |
| 2022-07-18 | $0.2500 | $0.2545 | $0.2441 | $0.252933 | $275.04K | +1.58% |
| 2022-07-17 | $0.2366 | $0.2500 | $0.2360 | $0.249005 | $267.35K | +4.97% |
| 2022-07-16 | $0.2394 | $0.2430 | $0.2360 | $0.237221 | $246.08K | -0.66% |
| 2022-07-15 | $0.2354 | $0.2414 | $0.2339 | $0.238803 | $214.29K | +1.41% |
| 2022-07-14 | $0.2329 | $0.2394 | $0.2308 | $0.235489 | $173.89K | +0.99% |
| 2022-07-13 | $0.2248 | $0.2361 | $0.2231 | $0.233187 | $186.24K | +3.32% |
| 2022-07-12 | $0.2339 | $0.2353 | $0.2194 | $0.225684 | $277.71K | -3.55% |
| 2022-07-11 | $0.2480 | $0.2505 | $0.2306 | $0.233991 | $353.18K | -6.18% |
| 2022-07-10 | $0.2467 | $0.2594 | $0.2401 | $0.249391 | $316.23K | +0.56% |
| 2022-07-09 | $0.2513 | $0.2590 | $0.2447 | $0.248004 | $157.17K | -1.07% |
| 2022-07-08 | $0.2498 | $0.2529 | $0.2431 | $0.250689 | $150.78K | +0.41% |
| 2022-07-07 | $0.2432 | $0.2582 | $0.2425 | $0.249659 | $220.49K | +2.51% |
| 2022-07-06 | $0.2371 | $0.2441 | $0.2369 | $0.24355 | $190.65K | +2.43% |
| 2022-07-05 | $0.2389 | $0.2443 | $0.2344 | $0.237766 | $256.23K | -1.17% |
| 2022-07-04 | $0.2372 | $0.2499 | $0.2327 | $0.240571 | $303.38K | +1.58% |
| 2022-07-03 | $0.2341 | $0.2488 | $0.2248 | $0.236819 | $370.41K | +1.71% |
| 2022-07-02 | $0.2234 | $0.2374 | $0.2185 | $0.232829 | $233.88K | +3.43% |
| 2022-07-01 | $0.2270 | $0.2332 | $0.2201 | $0.22511 | $150.22K | -0.23% |
| 2022-06-30 | $0.2205 | $0.2552 | $0.2157 | $0.225638 | $749.90K | +2.12% |
| 2022-06-29 | $0.2301 | $0.2463 | $0.2081 | $0.220958 | $761.35K | -4.04% |
| 2022-06-28 | $0.2437 | $0.2461 | $0.2256 | $0.230265 | $163.82K | -5.57% |
| 2022-06-27 | $0.2455 | $0.2638 | $0.2411 | $0.243852 | $383.10K | -0.06% |
| 2022-06-26 | $0.2458 | $0.2642 | $0.2377 | $0.2440 | $318.54K | -0.92% |
| 2022-06-25 | $0.2438 | $0.2527 | $0.2421 | $0.246268 | $136.94K | +1.63% |
| 2022-06-24 | $0.2449 | $0.2549 | $0.2418 | $0.242325 | $124.35K | -1.54% |
| 2022-06-23 | $0.2294 | $0.2504 | $0.2294 | $0.24611 | $71.08K | +6.90% |
| 2022-06-22 | $0.2284 | $0.2372 | $0.2254 | $0.230233 | $55.59K | -0.73% |
| 2022-06-21 | $0.2409 | $0.2432 | $0.2253 | $0.231931 | $145.14K | -3.55% |
| 2022-06-20 | $0.2228 | $0.2572 | $0.2176 | $0.240468 | $305.74K | +8.53% |
| 2022-06-19 | $0.2085 | $0.2268 | $0.2044 | $0.221569 | $201.24K | +6.36% |
| 2022-06-18 | $0.2002 | $0.2131 | $0.1875 | $0.208321 | $186.42K | +3.32% |
| 2022-06-17 | $0.2155 | $0.2246 | $0.1968 | $0.201618 | $105.90K | -6.33% |
| 2022-06-16 | $0.2129 | $0.2270 | $0.2018 | $0.215249 | $203.63K | +0.58% |
| 2022-06-15 | $0.1953 | $0.2460 | $0.1815 | $0.214003 | $469.03K | +9.71% |
| 2022-06-14 | $0.2028 | $0.2046 | $0.1750 | $0.195068 | $297.08K | -3.57% |
| 2022-06-13 | $0.1985 | $0.2103 | $0.1742 | $0.202285 | $328.39K | +2.15% |
| 2022-06-12 | $0.2418 | $0.2433 | $0.1916 | $0.198018 | $305.76K | -18.66% |
| 2022-06-11 | $0.2467 | $0.2557 | $0.2263 | $0.243436 | $96.74K | -1.46% |
| 2022-06-10 | $0.2746 | $0.2803 | $0.2462 | $0.247031 | $68.47K | -10.02% |
| 2022-06-09 | $0.2933 | $0.2989 | $0.2691 | $0.274529 | $58.02K | -5.79% |
| 2022-06-08 | $0.2891 | $0.3075 | $0.2837 | $0.291417 | $183.34K | +0.17% |
| 2022-06-07 | $0.2884 | $0.2985 | $0.2830 | $0.290919 | $228.05K | +1.01% |
| 2022-06-06 | $0.3038 | $0.3143 | $0.2809 | $0.288025 | $124.15K | -4.73% |
| 2022-06-05 | $0.3002 | $0.3174 | $0.2943 | $0.302324 | $221.38K | +2.83% |
| 2022-06-04 | $0.2999 | $0.3176 | $0.2868 | $0.293992 | $132.93K | -1.74% |
| 2022-06-03 | $0.3104 | $0.3257 | $0.2954 | $0.299194 | $115.26K | -3.78% |
| 2022-06-02 | $0.3573 | $0.3666 | $0.3072 | $0.310941 | $840.28K | -12.81% |
| 2022-06-01 | $0.2772 | $0.4062 | $0.2624 | $0.356639 | $2.59M | +28.47% |
| 2022-05-31 | $0.2746 | $0.3410 | $0.2680 | $0.277597 | $841.53K | +0.87% |
| 2022-05-30 | $0.2653 | $0.2876 | $0.2644 | $0.275207 | $218.15K | +3.77% |
| 2022-05-29 | $0.2491 | $0.2719 | $0.2484 | $0.265201 | $96.99K | +6.32% |
| 2022-05-28 | $0.2486 | $0.2526 | $0.2436 | $0.249437 | $47.11K | +0.81% |
| 2022-05-27 | $0.2474 | $0.2504 | $0.2406 | $0.247443 | $91.20K | -0.52% |
| 2022-05-26 | $0.2498 | $0.2678 | $0.2365 | $0.248747 | $342.78K | +0.39% |
| 2022-05-25 | $0.2523 | $0.2713 | $0.2352 | $0.247779 | $347.82K | -1.65% |
| 2022-05-24 | $0.2479 | $0.2635 | $0.2466 | $0.251938 | $244.02K | +1.75% |
| 2022-05-23 | $0.2735 | $0.2739 | $0.2397 | $0.247613 | $103.21K | -8.68% |
| 2022-05-22 | $0.2598 | $0.3000 | $0.2572 | $0.271154 | $331.55K | +5.34% |
| 2022-05-21 | $0.2505 | $0.2738 | $0.2474 | $0.257411 | $178.97K | +2.33% |
| 2022-05-20 | $0.2476 | $0.2556 | $0.2441 | $0.251543 | $89.86K | +1.41% |
| 2022-05-19 | $0.2559 | $0.2679 | $0.2465 | $0.248042 | $184.75K | -3.77% |
| 2022-05-18 | $0.2739 | $0.2892 | $0.2333 | $0.257749 | $767.90K | -5.45% |
| 2022-05-17 | $0.2592 | $0.3375 | $0.2548 | $0.27262 | $1.34M | +5.66% |
| 2022-05-16 | $0.2537 | $0.2689 | $0.2477 | $0.258014 | $249.16K | +2.54% |
| 2022-05-15 | $0.2525 | $0.2766 | $0.2494 | $0.25163 | $336.16K | -0.59% |
| 2022-05-14 | $0.2322 | $0.2620 | $0.2307 | $0.253113 | $356.50K | +8.97% |
| 2022-05-13 | $0.2418 | $0.2562 | $0.2260 | $0.232276 | $546.29K | -4.70% |
| 2022-05-12 | $0.1843 | $0.2491 | $0.1833 | $0.243726 | $721.91K | +31.81% |
| 2022-05-11 | $0.2274 | $0.2310 | $0.1619 | $0.184913 | $798.69K | -18.88% |
| 2022-05-10 | $0.2819 | $0.2865 | $0.2122 | $0.227962 | $886.78K | -19.24% |
| 2022-05-09 | $0.2865 | $0.2964 | $0.2470 | $0.282256 | $819.48K | -1.69% |
| 2022-05-08 | $0.3141 | $0.3211 | $0.2848 | $0.2871 | $461.55K | -8.64% |
| 2022-05-07 | $0.3395 | $0.3410 | $0.3129 | $0.314254 | $275.32K | -7.41% |
| 2022-05-06 | $0.3467 | $0.3563 | $0.3366 | $0.339415 | $496.58K | -2.87% |
| 2022-05-05 | $0.3608 | $0.3859 | $0.3353 | $0.349428 | $1.41M | -3.02% |
| 2022-05-04 | $0.3464 | $0.4208 | $0.3463 | $0.360323 | $1.86M | +4.58% |
| 2022-05-03 | $0.3483 | $0.3540 | $0.3379 | $0.344538 | $424.08K | -1.34% |
| 2022-05-02 | $0.3435 | $0.3604 | $0.3369 | $0.349227 | $548.85K | +1.97% |
| 2022-05-01 | $0.3424 | $0.3568 | $0.3361 | $0.342496 | $314.61K | +0.03% |
| 2022-04-30 | $0.3645 | $0.3660 | $0.3210 | $0.342384 | $926.83K | -6.09% |
| 2022-04-29 | $0.3815 | $0.3987 | $0.3594 | $0.364605 | $580.30K | -4.46% |
| 2022-04-28 | $0.3910 | $0.3985 | $0.3786 | $0.381615 | $216.32K | -3.07% |
| 2022-04-27 | $0.3953 | $0.4028 | $0.3883 | $0.393698 | $416.26K | -0.26% |
| 2022-04-26 | $0.3963 | $0.4017 | $0.3805 | $0.394741 | $454.09K | -0.32% |
| 2022-04-25 | $0.3995 | $0.4298 | $0.3958 | $0.396005 | $509.56K | -0.89% |
| 2022-04-24 | $0.4184 | $0.4209 | $0.3880 | $0.399549 | $450.09K | -4.55% |
| 2022-04-23 | $0.4435 | $0.4526 | $0.4123 | $0.418582 | $524.37K | -5.52% |
| 2022-04-22 | $0.4235 | $0.4978 | $0.4221 | $0.443026 | $1.87M | +3.61% |
| 2022-04-21 | $0.4423 | $0.4492 | $0.4230 | $0.427601 | $763.55K | -3.16% |
| 2022-04-20 | $0.4260 | $0.4727 | $0.4243 | $0.441558 | $1.04M | +3.03% |
| 2022-04-19 | $0.4298 | $0.4378 | $0.4189 | $0.428578 | $377.26K | +0.27% |
| 2022-04-18 | $0.4047 | $0.4383 | $0.4018 | $0.427414 | $444.90K | +5.96% |
| 2022-04-17 | $0.4297 | $0.4333 | $0.3948 | $0.403391 | $376.32K | -6.15% |
| 2022-04-16 | $0.4255 | $0.4407 | $0.4244 | $0.429835 | $375.20K | -0.14% |
| 2022-04-15 | $0.4307 | $0.4374 | $0.4252 | $0.430459 | $427.36K | -0.08% |
| 2022-04-14 | $0.4277 | $0.4488 | $0.4254 | $0.430804 | $1.56M | +0.80% |
| 2022-04-13 | $0.4412 | $0.4585 | $0.4269 | $0.427367 | $1.29M | -3.43% |
| 2022-04-12 | $0.4157 | $0.4907 | $0.4034 | $0.44255 | $2.30M | +6.33% |
| 2022-04-11 | $0.4062 | $0.4587 | $0.3948 | $0.416202 | $1.34M | +2.31% |
| 2022-04-10 | $0.4514 | $0.4582 | $0.4051 | $0.406821 | $591.61K | -10.37% |
| 2022-04-09 | $0.4550 | $0.4629 | $0.4410 | $0.453864 | $757.49K | -0.72% |
| 2022-04-08 | $0.4656 | $0.4747 | $0.4539 | $0.457153 | $859.51K | -2.09% |
| 2022-04-07 | $0.4568 | $0.4723 | $0.4479 | $0.466913 | $698.43K | +2.47% |
| 2022-04-06 | $0.4619 | $0.4703 | $0.4393 | $0.455641 | $1.01M | -1.41% |
| 2022-04-05 | $0.5208 | $0.5235 | $0.4508 | $0.462153 | $1.46M | -12.41% |
| 2022-04-04 | $0.5326 | $0.5437 | $0.5196 | $0.527627 | $1.17M | -0.91% |
| 2022-04-03 | $0.5654 | $0.5850 | $0.5282 | $0.532469 | $1.72M | -5.97% |
| 2022-04-02 | $0.5597 | $0.5727 | $0.5434 | $0.566296 | $946.61K | +0.97% |
| 2022-04-01 | $0.5438 | $0.5954 | $0.5400 | $0.560878 | $1.75M | +2.58% |
| 2022-03-31 | $0.5471 | $0.5598 | $0.5237 | $0.54678 | $1.43M | +0.15% |
| 2022-03-30 | $0.5529 | $0.5769 | $0.5385 | $0.545941 | $1.32M | -1.22% |
| 2022-03-29 | $0.5529 | $0.5818 | $0.5338 | $0.552702 | $2.26M | -0.22% |
| 2022-03-28 | $0.5500 | $0.5779 | $0.5441 | $0.553905 | $1.69M | +1.68% |
| 2022-03-27 | $0.5318 | $0.5733 | $0.5263 | $0.544778 | $2.74M | +2.68% |
| 2022-03-26 | $0.5088 | $0.5868 | $0.5047 | $0.530551 | $3.14M | +4.56% |
| 2022-03-25 | $0.5008 | $0.5278 | $0.4892 | $0.507389 | $1.84M | +1.56% |
| 2022-03-24 | $0.4883 | $0.5435 | $0.4844 | $0.499585 | $2.02M | +2.68% |
| 2022-03-23 | $0.4861 | $0.4893 | $0.4798 | $0.486526 | $663.67K | +0.38% |
| 2022-03-22 | $0.4876 | $0.4886 | $0.4764 | $0.484685 | $707.76K | -0.16% |
| 2022-03-21 | $0.4818 | $0.4914 | $0.4756 | $0.485451 | $1.08M | +0.09% |
| 2022-03-20 | $0.4780 | $0.4935 | $0.4710 | $0.485002 | $737.41K | +1.10% |
| 2022-03-19 | $0.4861 | $0.4897 | $0.4736 | $0.479723 | $652.60K | -1.08% |
| 2022-03-18 | $0.4768 | $0.4889 | $0.4724 | $0.484957 | $824.17K | +2.58% |
| 2022-03-17 | $0.4615 | $0.4890 | $0.4601 | $0.472779 | $750.60K | +1.87% |
| 2022-03-16 | $0.4598 | $0.4681 | $0.4509 | $0.464113 | $612.52K | +1.16% |
| 2022-03-15 | $0.4520 | $0.4657 | $0.4498 | $0.458811 | $1.46M | +1.55% |
| 2022-03-14 | $0.4646 | $0.4752 | $0.4505 | $0.451809 | $536.40K | -2.37% |
| 2022-03-13 | $0.4708 | $0.4780 | $0.4506 | $0.462782 | $1.68M | -1.76% |
| 2022-03-12 | $0.4916 | $0.5030 | $0.4678 | $0.471094 | $1.39M | -3.82% |
| 2022-03-11 | $0.4767 | $0.5170 | $0.4715 | $0.489796 | $4.74M | +3.20% |
| 2022-03-10 | $0.4697 | $0.5270 | $0.4377 | $0.474593 | $3.58M | +1.24% |
| 2022-03-09 | $0.5091 | $0.5127 | $0.4621 | $0.468789 | $863.47K | -7.53% |
| 2022-03-08 | $0.4947 | $0.5281 | $0.4820 | $0.506988 | $3.30M | +2.57% |
| 2022-03-07 | $0.4490 | $0.5773 | $0.4345 | $0.494299 | $3.92M | +9.84% |
| 2022-03-06 | $0.4717 | $0.4749 | $0.4306 | $0.450029 | $1.59M | -4.61% |
| 2022-03-05 | $0.4747 | $0.4956 | $0.4492 | $0.47178 | $3.22M | -0.41% |
| 2022-03-04 | $0.4857 | $0.5262 | $0.4676 | $0.473724 | $3.57M | -2.45% |
| 2022-03-03 | $0.4215 | $0.5712 | $0.3964 | $0.485626 | $5.89M | +14.89% |
| 2022-03-02 | $0.4356 | $0.4429 | $0.4217 | $0.4227 | $536.95K | -3.02% |
| 2022-03-01 | $0.4608 | $0.4786 | $0.4303 | $0.435862 | $979.94K | -5.48% |
| 2022-02-28 | $0.4661 | $0.4847 | $0.4388 | $0.461119 | $2.31M | -1.07% |
| 2022-02-27 | $0.4717 | $0.4955 | $0.4104 | $0.466086 | $2.94M | -1.27% |
| 2022-02-26 | $0.5154 | $0.5774 | $0.4681 | $0.4721 | $3.93M | -8.31% |
| 2022-02-25 | $0.4549 | $0.6354 | $0.4303 | $0.514864 | $8.88M | +13.04% |
| 2022-02-24 | $0.2880 | $0.5099 | $0.2865 | $0.455457 | $7.91M | +58.09% |
| 2022-02-23 | $0.3239 | $0.3241 | $0.2739 | $0.2881 | $491.03K | -10.77% |
| 2022-02-22 | $0.3085 | $0.3300 | $0.3059 | $0.322877 | $322.26K | +4.60% |
| 2022-02-21 | $0.3303 | $0.3315 | $0.2921 | $0.308688 | $464.33K | -5.99% |
| 2022-02-20 | $0.3208 | $0.3442 | $0.3144 | $0.32837 | $365.69K | +2.67% |
| 2022-02-19 | $0.3328 | $0.3507 | $0.3170 | $0.319823 | $314.90K | -4.59% |
| 2022-02-18 | $0.3386 | $0.3442 | $0.3257 | $0.335196 | $280.34K | -1.85% |
| 2022-02-17 | $0.3643 | $0.3666 | $0.3364 | $0.341526 | $391.65K | -6.07% |
| 2022-02-16 | $0.3738 | $0.3921 | $0.3620 | $0.363593 | $271.66K | -2.68% |
| 2022-02-15 | $0.3760 | $0.3885 | $0.3693 | $0.373601 | $628.91K | +0.55% |
| 2022-02-14 | $0.3620 | $0.3784 | $0.3578 | $0.371548 | $299.80K | +1.94% |
| 2022-02-13 | $0.3683 | $0.3716 | $0.3544 | $0.364464 | $379.36K | -1.39% |
| 2022-02-12 | $0.3647 | $0.3796 | $0.3638 | $0.369594 | $331.18K | +1.49% |
| 2022-02-11 | $0.3916 | $0.3917 | $0.3609 | $0.36418 | $280.74K | -7.30% |
| 2022-02-10 | $0.3953 | $0.4107 | $0.3780 | $0.39284 | $410.19K | -0.25% |
| 2022-02-09 | $0.4065 | $0.4146 | $0.3839 | $0.393806 | $487.62K | -2.44% |
| 2022-02-08 | $0.3832 | $0.4118 | $0.3782 | $0.403637 | $711.87K | +5.32% |
| 2022-02-07 | $0.4108 | $0.4187 | $0.3794 | $0.383263 | $842.66K | -6.28% |
| 2022-02-06 | $0.3850 | $0.4500 | $0.3839 | $0.408937 | $1.28M | +6.37% |
| 2022-02-05 | $0.3928 | $0.4018 | $0.3765 | $0.384456 | $265.02K | -1.50% |
| 2022-02-04 | $0.3678 | $0.4022 | $0.3665 | $0.39032 | $448.22K | +6.80% |
| 2022-02-03 | $0.3535 | $0.3833 | $0.3504 | $0.365467 | $458.14K | +3.46% |
| 2022-02-02 | $0.3431 | $0.3880 | $0.3397 | $0.353238 | $1.11M | +3.04% |
| 2022-02-01 | $0.3419 | $0.3617 | $0.3389 | $0.342831 | $442.44K | +0.34% |
| 2022-01-31 | $0.3335 | $0.3465 | $0.3329 | $0.341671 | $282.24K | +1.67% |
| 2022-01-30 | $0.3380 | $0.3396 | $0.3219 | $0.336055 | $269.54K | -1.05% |
| 2022-01-29 | $0.3376 | $0.3587 | $0.3339 | $0.339622 | $324.87K | +0.51% |
| 2022-01-28 | $0.3375 | $0.3440 | $0.3341 | $0.33791 | $615.90K | +0.29% |
| 2022-01-27 | $0.3209 | $0.3720 | $0.3143 | $0.336938 | $1.09M | +4.77% |
| 2022-01-26 | $0.3324 | $0.3374 | $0.3063 | $0.321609 | $622.94K | -3.21% |
| 2022-01-25 | $0.2954 | $0.3380 | $0.2954 | $0.332274 | $687.74K | +12.04% |
| 2022-01-24 | $0.2869 | $0.3374 | $0.2828 | $0.296564 | $621.99K | +3.44% |
| 2022-01-23 | $0.3130 | $0.3552 | $0.2728 | $0.28671 | $1.14M | -8.66% |
| 2022-01-22 | $0.2891 | $0.3289 | $0.2868 | $0.313903 | $547.18K | +8.28% |
| 2022-01-21 | $0.3680 | $0.3705 | $0.2739 | $0.289896 | $906.70K | -21.32% |
| 2022-01-20 | $0.4146 | $0.4150 | $0.3564 | $0.368446 | $625.49K | -11.29% |
| 2022-01-19 | $0.4057 | $0.4230 | $0.3954 | $0.415338 | $303.54K | +2.35% |
| 2022-01-18 | $0.4112 | $0.4193 | $0.3928 | $0.405816 | $288.63K | -1.15% |
| 2022-01-17 | $0.4175 | $0.4264 | $0.4054 | $0.410533 | $454.43K | -1.52% |
| 2022-01-16 | $0.4328 | $0.4398 | $0.4158 | $0.416857 | $300.31K | -4.74% |
| 2022-01-15 | $0.4470 | $0.4510 | $0.4260 | $0.437586 | $1.45M | -2.48% |
| 2022-01-14 | $0.4182 | $0.5007 | $0.4161 | $0.44873 | $1.84M | +7.69% |
| 2022-01-13 | $0.4222 | $0.4274 | $0.4090 | $0.416683 | $535.03K | -1.68% |
| 2022-01-12 | $0.4259 | $0.4464 | $0.4200 | $0.4238 | $465.96K | -0.06% |
| 2022-01-11 | $0.3987 | $0.4298 | $0.3966 | $0.424071 | $690.20K | +5.78% |
| 2022-01-10 | $0.3951 | $0.4156 | $0.3903 | $0.400915 | $556.63K | +1.79% |
| 2022-01-09 | $0.4129 | $0.4387 | $0.3800 | $0.393862 | $629.95K | -4.00% |
| 2022-01-08 | $0.4135 | $0.4478 | $0.3929 | $0.410283 | $1.33M | -1.41% |
| 2022-01-07 | $0.4125 | $0.4307 | $0.4073 | $0.416136 | $424.19K | +0.91% |
| 2022-01-06 | $0.4376 | $0.4721 | $0.4085 | $0.412381 | $990.25K | -6.31% |
| 2022-01-05 | $0.4783 | $0.4793 | $0.4208 | $0.440142 | $1.18M | -7.75% |
| 2022-01-04 | $0.4743 | $0.5068 | $0.4620 | $0.477104 | $1.50M | -0.24% |
| 2022-01-03 | $0.4851 | $0.5083 | $0.4605 | $0.478247 | $1.72M | -1.56% |
| 2022-01-02 | $0.5259 | $0.5541 | $0.4838 | $0.485846 | $2.24M | -7.54% |
| 2022-01-01 | $0.4525 | $0.6198 | $0.4501 | $0.525461 | $3.31M | +16.22% |
Frequently asked questions
What was the Golem price on January 1, 2022?
GLM opened 2022-01-01 at $0.4525 and closed that day at $0.525461.
What was the highest price of Golem in 2022?
The highest was $0.6354 on 2022-02-25; the lowest was $0.1619 on 2022-05-11.
How much did Golem change in 2022?
GLM moved -60.80% in 2022, from $0.4525 to $0.177402.
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.