Golem price history in 2023
In 2023 Golem (GLM) went from $0.1777 on 2023-01-01 to $0.24019 on 2023-12-31, a change of +35.17%. The highest price was $0.3717 on 2023-11-17 and the lowest $0.1579 on 2023-09-11. About $44.91M was traded across the year. The best day was 2023-08-08 (+14.74%) and the worst 2023-06-09 (-12.45%).
$0.1777Open · 2023-01-01
$0.24019Close · 2023-12-31
$0.3717High · 2023-11-17
$0.1579Low · 2023-09-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1777 | $0.2651 | $0.1768 | $0.229636 | $5.17M | +29.23% |
| February | $0.2296 | $0.3152 | $0.2269 | $0.271608 | $5.75M | +18.30% |
| March | $0.2726 | $0.2747 | $0.1946 | $0.241718 | $7.31M | -11.33% |
| April | $0.2422 | $0.2774 | $0.2230 | $0.227571 | $3.64M | -6.04% |
| May | $0.2279 | $0.2396 | $0.2023 | $0.204689 | $1.56M | -10.18% |
| June | $0.2055 | $0.2228 | $0.1585 | $0.185692 | $1.93M | -9.64% |
| July | $0.1862 | $0.2448 | $0.1801 | $0.205674 | $2.24M | +10.46% |
| August | $0.2054 | $0.3166 | $0.1587 | $0.161211 | $5.64M | -21.51% |
| September | $0.1598 | $0.1908 | $0.1579 | $0.185766 | $1.37M | +16.25% |
| October | $0.1863 | $0.2398 | $0.1707 | $0.21152 | $2.70M | +13.54% |
| November | $0.2134 | $0.3717 | $0.2123 | $0.239421 | $4.36M | +12.19% |
| December | $0.2400 | $0.2631 | $0.2264 | $0.24019 | $3.24M | +0.08% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.2408 | $0.2451 | $0.2359 | $0.24019 | $60.55K | -0.37% |
| 2023-12-30 | $0.2397 | $0.2432 | $0.2378 | $0.241079 | $58.77K | +0.49% |
| 2023-12-29 | $0.2457 | $0.2457 | $0.2361 | $0.239914 | $111.51K | -2.38% |
| 2023-12-28 | $0.2443 | $0.2500 | $0.2385 | $0.245772 | $93.25K | +0.19% |
| 2023-12-27 | $0.2497 | $0.2519 | $0.2427 | $0.245296 | $114.19K | -1.23% |
| 2023-12-26 | $0.2480 | $0.2497 | $0.2403 | $0.24835 | $122.58K | -0.34% |
| 2023-12-25 | $0.2529 | $0.2541 | $0.2448 | $0.249206 | $107.37K | -0.75% |
| 2023-12-24 | $0.2504 | $0.2555 | $0.2444 | $0.251088 | $114.38K | +0.01% |
| 2023-12-23 | $0.2522 | $0.2589 | $0.2465 | $0.251051 | $145.88K | -0.21% |
| 2023-12-22 | $0.2456 | $0.2544 | $0.2450 | $0.251587 | $138.46K | +2.27% |
| 2023-12-21 | $0.2446 | $0.2479 | $0.2436 | $0.245998 | $117.73K | +0.39% |
| 2023-12-20 | $0.2481 | $0.2502 | $0.2428 | $0.245044 | $165.17K | -0.65% |
| 2023-12-19 | $0.2430 | $0.2497 | $0.2397 | $0.246641 | $149.61K | +1.95% |
| 2023-12-18 | $0.2360 | $0.2505 | $0.2334 | $0.241921 | $138.38K | +1.96% |
| 2023-12-17 | $0.2374 | $0.2631 | $0.2264 | $0.237267 | $282.16K | -0.47% |
| 2023-12-16 | $0.2409 | $0.2420 | $0.2358 | $0.238383 | $113.90K | -0.82% |
| 2023-12-15 | $0.2418 | $0.2457 | $0.2380 | $0.240362 | $106.50K | -1.10% |
| 2023-12-14 | $0.2429 | $0.2481 | $0.2406 | $0.243047 | $110.80K | +0.09% |
| 2023-12-13 | $0.2387 | $0.2473 | $0.2369 | $0.242836 | $88.56K | +1.75% |
| 2023-12-12 | $0.2377 | $0.2404 | $0.2335 | $0.238667 | $122.56K | +0.18% |
| 2023-12-11 | $0.2401 | $0.2457 | $0.2361 | $0.238239 | $125.72K | -0.91% |
| 2023-12-10 | $0.2566 | $0.2612 | $0.2304 | $0.240433 | $106.42K | -6.32% |
| 2023-12-09 | $0.2573 | $0.2598 | $0.2474 | $0.256642 | $49.15K | +0.54% |
| 2023-12-08 | $0.2468 | $0.2573 | $0.2452 | $0.255276 | $42.96K | +2.72% |
| 2023-12-07 | $0.2460 | $0.2486 | $0.2400 | $0.248522 | $48.80K | +1.47% |
| 2023-12-06 | $0.2493 | $0.2520 | $0.2369 | $0.244928 | $52.00K | -1.93% |
| 2023-12-05 | $0.2508 | $0.2569 | $0.2402 | $0.249742 | $101.25K | +0.42% |
| 2023-12-04 | $0.2392 | $0.2567 | $0.2392 | $0.248707 | $80.32K | +3.44% |
| 2023-12-03 | $0.2443 | $0.2491 | $0.2361 | $0.240437 | $84.51K | -1.68% |
| 2023-12-02 | $0.2416 | $0.2467 | $0.2406 | $0.244542 | $43.56K | +1.17% |
| 2023-12-01 | $0.2400 | $0.2480 | $0.2398 | $0.241726 | $46.32K | +0.96% |
| 2023-11-30 | $0.2443 | $0.2455 | $0.2368 | $0.239421 | $30.76K | -0.43% |
| 2023-11-29 | $0.2421 | $0.2470 | $0.2365 | $0.240456 | $63.62K | -0.74% |
| 2023-11-28 | $0.2429 | $0.2534 | $0.2371 | $0.24224 | $106.58K | +1.49% |
| 2023-11-27 | $0.2329 | $0.2461 | $0.2295 | $0.238694 | $68.68K | +2.71% |
| 2023-11-26 | $0.2455 | $0.2462 | $0.2312 | $0.232404 | $70.51K | -4.64% |
| 2023-11-25 | $0.2417 | $0.2490 | $0.2410 | $0.243718 | $50.85K | +0.87% |
| 2023-11-24 | $0.2422 | $0.2449 | $0.2376 | $0.241617 | $54.80K | +0.44% |
| 2023-11-23 | $0.2396 | $0.240551 | $0.2328 | $0.240551 | $51.12K | +1.95% |
| 2023-11-22 | $0.2351 | $0.2427 | $0.2322 | $0.235959 | $78.94K | +0.83% |
| 2023-11-21 | $0.2433 | $0.2450 | $0.2230 | $0.234011 | $67.66K | -3.79% |
| 2023-11-20 | $0.2580 | $0.2593 | $0.2391 | $0.243223 | $42.90K | -5.85% |
| 2023-11-19 | $0.2546 | $0.2655 | $0.2534 | $0.258325 | $279.85K | +1.41% |
| 2023-11-18 | $0.2674 | $0.2746 | $0.2536 | $0.254729 | $184.21K | -5.15% |
| 2023-11-17 | $0.3055 | $0.3717 | $0.2509 | $0.26855 | $1.01M | -12.44% |
| 2023-11-16 | $0.2928 | $0.3120 | $0.2846 | $0.30672 | $127.80K | +5.15% |
| 2023-11-15 | $0.2839 | $0.3108 | $0.2822 | $0.2917 | $254.77K | +3.48% |
| 2023-11-14 | $0.2729 | $0.2950 | $0.2523 | $0.281895 | $396.11K | +4.94% |
| 2023-11-13 | $0.2515 | $0.2737 | $0.2501 | $0.268635 | $425.52K | +7.64% |
| 2023-11-12 | $0.2463 | $0.2509 | $0.2428 | $0.249565 | $97.97K | +1.22% |
| 2023-11-11 | $0.2460 | $0.2518 | $0.2398 | $0.246557 | $66.31K | -0.34% |
| 2023-11-10 | $0.2420 | $0.2505 | $0.2362 | $0.2474 | $118.04K | +1.84% |
| 2023-11-09 | $0.2438 | $0.2559 | $0.2316 | $0.242931 | $178.41K | -0.48% |
| 2023-11-08 | $0.2366 | $0.2489 | $0.2366 | $0.244112 | $76.65K | +4.18% |
| 2023-11-07 | $0.2269 | $0.2477 | $0.2253 | $0.234315 | $90.74K | +2.12% |
| 2023-11-06 | $0.2272 | $0.2323 | $0.2218 | $0.229448 | $39.45K | +0.33% |
| 2023-11-05 | $0.2257 | $0.2321 | $0.2229 | $0.228687 | $61.51K | +0.26% |
| 2023-11-04 | $0.2271 | $0.2313 | $0.2244 | $0.228103 | $61.02K | +1.04% |
| 2023-11-03 | $0.2222 | $0.2285 | $0.2207 | $0.225745 | $68.89K | +1.29% |
| 2023-11-02 | $0.2208 | $0.2273 | $0.2156 | $0.222874 | $82.21K | +0.65% |
| 2023-11-01 | $0.2134 | $0.2260 | $0.2123 | $0.221427 | $55.14K | +4.68% |
| 2023-10-31 | $0.2118 | $0.2190 | $0.2110 | $0.21152 | $26.19K | -0.22% |
| 2023-10-30 | $0.2219 | $0.2263 | $0.2108 | $0.21198 | $45.89K | -4.64% |
| 2023-10-29 | $0.2151 | $0.2294 | $0.2127 | $0.22229 | $84.01K | +3.96% |
| 2023-10-28 | $0.2104 | $0.2178 | $0.2094 | $0.213829 | $46.87K | +1.33% |
| 2023-10-27 | $0.2090 | $0.2121 | $0.2064 | $0.211027 | $51.85K | +0.52% |
| 2023-10-26 | $0.2088 | $0.2123 | $0.2067 | $0.209944 | $76.81K | +1.13% |
| 2023-10-25 | $0.2207 | $0.2214 | $0.2075 | $0.207608 | $196.79K | -6.39% |
| 2023-10-24 | $0.2153 | $0.2398 | $0.2144 | $0.221789 | $260.63K | +4.10% |
| 2023-10-23 | $0.2070 | $0.2250 | $0.2056 | $0.213055 | $311.91K | +2.71% |
| 2023-10-22 | $0.1983 | $0.2266 | $0.1983 | $0.207435 | $177.81K | +3.79% |
| 2023-10-21 | $0.2018 | $0.2054 | $0.1954 | $0.19986 | $73.12K | -0.58% |
| 2023-10-20 | $0.2020 | $0.2124 | $0.1967 | $0.201035 | $57.84K | -0.79% |
| 2023-10-19 | $0.1912 | $0.2129 | $0.1912 | $0.202643 | $303.25K | +6.73% |
| 2023-10-18 | $0.1867 | $0.2004 | $0.1826 | $0.189866 | $196.50K | +1.02% |
| 2023-10-17 | $0.1847 | $0.1948 | $0.1827 | $0.187944 | $134.06K | +1.35% |
| 2023-10-16 | $0.1822 | $0.1882 | $0.1817 | $0.185437 | $65.32K | +2.54% |
| 2023-10-15 | $0.1790 | $0.1853 | $0.1784 | $0.180838 | $34.14K | +2.06% |
| 2023-10-14 | $0.1756 | $0.1796 | $0.1745 | $0.177183 | $25.65K | +1.05% |
| 2023-10-13 | $0.1746 | $0.1772 | $0.1739 | $0.175348 | $28.57K | +0.47% |
| 2023-10-12 | $0.1734 | $0.1757 | $0.1713 | $0.174529 | $30.45K | +0.73% |
| 2023-10-11 | $0.1791 | $0.1802 | $0.1707 | $0.173269 | $29.62K | +0.73% |
| 2023-10-10 | $0.1783 | $0.1802 | $0.17201 | $0.17201 | $15.29K | -4.28% |
| 2023-10-09 | $0.1794 | $0.1811 | $0.1780 | $0.179694 | $40.68K | -0.00% |
| 2023-10-08 | $0.1881 | $0.1905 | $0.1785 | $0.1797 | $56.56K | -3.92% |
| 2023-10-07 | $0.1844 | $0.1902 | $0.1828 | $0.187025 | $55.91K | +1.20% |
| 2023-10-06 | $0.1812 | $0.1860 | $0.1774 | $0.184814 | $30.72K | +1.87% |
| 2023-10-05 | $0.1822 | $0.1876 | $0.1776 | $0.181423 | $41.72K | +0.06% |
| 2023-10-04 | $0.1798 | $0.1928 | $0.1788 | $0.181312 | $82.81K | +0.22% |
| 2023-10-03 | $0.1805 | $0.1845 | $0.1783 | $0.180911 | $37.47K | +0.75% |
| 2023-10-02 | $0.1826 | $0.1889 | $0.1779 | $0.179566 | $57.61K | -3.06% |
| 2023-10-01 | $0.1863 | $0.1878 | $0.1824 | $0.185239 | $26.28K | -0.28% |
| 2023-09-30 | $0.1825 | $0.1882 | $0.1812 | $0.185766 | $38.74K | +2.77% |
| 2023-09-29 | $0.1780 | $0.1847 | $0.1776 | $0.180759 | $35.05K | +1.67% |
| 2023-09-28 | $0.1768 | $0.1811 | $0.1758 | $0.177784 | $35.76K | +1.45% |
| 2023-09-27 | $0.1733 | $0.1763 | $0.1725 | $0.175246 | $23.96K | +1.01% |
| 2023-09-26 | $0.1753 | $0.1797 | $0.1721 | $0.173491 | $26.16K | -0.25% |
| 2023-09-25 | $0.1761 | $0.1794 | $0.1727 | $0.173919 | $41.97K | -0.45% |
| 2023-09-24 | $0.1778 | $0.1822 | $0.1704 | $0.174705 | $68.80K | -2.19% |
| 2023-09-23 | $0.1797 | $0.1908 | $0.1775 | $0.178616 | $81.09K | -0.83% |
| 2023-09-22 | $0.1795 | $0.1811 | $0.1762 | $0.180108 | $34.45K | +0.85% |
| 2023-09-21 | $0.1747 | $0.1804 | $0.1740 | $0.178585 | $34.97K | +1.78% |
| 2023-09-20 | $0.1790 | $0.1798 | $0.1726 | $0.175463 | $64.23K | -1.16% |
| 2023-09-19 | $0.1750 | $0.1789 | $0.1732 | $0.17752 | $46.03K | +1.52% |
| 2023-09-18 | $0.1755 | $0.1766 | $0.1724 | $0.174867 | $54.34K | -0.24% |
| 2023-09-17 | $0.1750 | $0.1763 | $0.1691 | $0.17528 | $45.64K | -0.21% |
| 2023-09-16 | $0.1764 | $0.1776 | $0.1719 | $0.175641 | $45.52K | -0.07% |
| 2023-09-15 | $0.1742 | $0.1769 | $0.1723 | $0.175769 | $60.83K | +1.55% |
| 2023-09-14 | $0.1713 | $0.1749 | $0.1674 | $0.173088 | $66.50K | +2.40% |
| 2023-09-13 | $0.1655 | $0.1712 | $0.1649 | $0.169035 | $49.41K | +3.26% |
| 2023-09-12 | $0.1619 | $0.1664 | $0.1607 | $0.163702 | $38.23K | +1.70% |
| 2023-09-11 | $0.1588 | $0.1650 | $0.1579 | $0.160958 | $31.75K | +1.57% |
| 2023-09-10 | $0.1644 | $0.1654 | $0.1581 | $0.158462 | $21.41K | -3.74% |
| 2023-09-09 | $0.1655 | $0.1678 | $0.1630 | $0.164619 | $36.24K | -0.67% |
| 2023-09-08 | $0.1651 | $0.1679 | $0.1640 | $0.165722 | $43.79K | -0.03% |
| 2023-09-07 | $0.1655 | $0.1682 | $0.1642 | $0.165766 | $35.36K | +0.05% |
| 2023-09-06 | $0.1649 | $0.1687 | $0.1634 | $0.16568 | $45.22K | +0.38% |
| 2023-09-05 | $0.1646 | $0.1696 | $0.1627 | $0.165059 | $56.82K | +0.93% |
| 2023-09-04 | $0.1636 | $0.1651 | $0.1615 | $0.16354 | $23.69K | -0.31% |
| 2023-09-03 | $0.1637 | $0.1656 | $0.1627 | $0.16405 | $37.38K | -0.10% |
| 2023-09-02 | $0.1669 | $0.1722 | $0.1631 | $0.164211 | $91.78K | -2.05% |
| 2023-09-01 | $0.1598 | $0.1723 | $0.1583 | $0.167652 | $52.45K | +4.00% |
| 2023-08-31 | $0.1685 | $0.1685 | $0.1592 | $0.161211 | $30.90K | -5.16% |
| 2023-08-30 | $0.1711 | $0.1786 | $0.1683 | $0.169977 | $60.41K | -0.78% |
| 2023-08-29 | $0.1702 | $0.1788 | $0.1694 | $0.171313 | $62.44K | +1.15% |
| 2023-08-28 | $0.1675 | $0.1724 | $0.1640 | $0.169357 | $41.20K | +0.34% |
| 2023-08-27 | $0.1708 | $0.1721 | $0.1668 | $0.168788 | $24.70K | -1.17% |
| 2023-08-26 | $0.1714 | $0.1733 | $0.1705 | $0.170779 | $15.68K | -0.36% |
| 2023-08-25 | $0.1693 | $0.1731 | $0.1688 | $0.171398 | $22.06K | +0.62% |
| 2023-08-24 | $0.1738 | $0.1742 | $0.1684 | $0.17034 | $28.78K | -2.35% |
| 2023-08-23 | $0.1731 | $0.1761 | $0.1723 | $0.17444 | $31.74K | +1.16% |
| 2023-08-22 | $0.1715 | $0.1737 | $0.1688 | $0.172444 | $30.25K | -0.56% |
| 2023-08-21 | $0.1728 | $0.1774 | $0.1712 | $0.173416 | $57.31K | +0.61% |
| 2023-08-20 | $0.1780 | $0.1822 | $0.1716 | $0.172363 | $63.76K | -3.21% |
| 2023-08-19 | $0.1709 | $0.1939 | $0.1696 | $0.178079 | $197.75K | +5.21% |
| 2023-08-18 | $0.1667 | $0.1715 | $0.1648 | $0.169262 | $55.31K | +1.83% |
| 2023-08-17 | $0.1764 | $0.1794 | $0.1587 | $0.16622 | $114.35K | -6.66% |
| 2023-08-16 | $0.1864 | $0.1877 | $0.1762 | $0.178074 | $74.04K | -4.68% |
| 2023-08-15 | $0.2033 | $0.2035 | $0.1850 | $0.186821 | $101.16K | -8.37% |
| 2023-08-14 | $0.2072 | $0.2087 | $0.2029 | $0.203892 | $69.98K | -1.51% |
| 2023-08-13 | $0.2070 | $0.2095 | $0.2052 | $0.207014 | $79.67K | -0.54% |
| 2023-08-12 | $0.2113 | $0.2120 | $0.2067 | $0.208147 | $80.73K | -2.13% |
| 2023-08-11 | $0.2179 | $0.2187 | $0.2108 | $0.212677 | $210.11K | -2.43% |
| 2023-08-10 | $0.2273 | $0.2314 | $0.2166 | $0.217984 | $197.38K | -3.71% |
| 2023-08-09 | $0.2309 | $0.2539 | $0.2175 | $0.226384 | $790.40K | -1.60% |
| 2023-08-08 | $0.2004 | $0.3166 | $0.2004 | $0.230061 | $2.86M | +14.74% |
| 2023-08-07 | $0.1979 | $0.2034 | $0.1956 | $0.200503 | $51.45K | +1.07% |
| 2023-08-06 | $0.2055 | $0.2080 | $0.1977 | $0.198382 | $27.79K | -3.51% |
| 2023-08-05 | $0.2121 | $0.2163 | $0.2049 | $0.205607 | $44.81K | -2.60% |
| 2023-08-04 | $0.2062 | $0.2172 | $0.2047 | $0.21109 | $69.15K | +1.95% |
| 2023-08-03 | $0.2093 | $0.2127 | $0.2052 | $0.207056 | $40.92K | -1.60% |
| 2023-08-02 | $0.2092 | $0.2140 | $0.2035 | $0.210424 | $53.20K | +1.21% |
| 2023-08-01 | $0.2054 | $0.2114 | $0.2017 | $0.207908 | $49.26K | +1.09% |
| 2023-07-31 | $0.2029 | $0.2091 | $0.2001 | $0.205674 | $43.80K | +1.70% |
| 2023-07-30 | $0.2001 | $0.2097 | $0.1971 | $0.202246 | $60.04K | -0.49% |
| 2023-07-29 | $0.2044 | $0.2084 | $0.2003 | $0.203248 | $28.48K | -0.13% |
| 2023-07-28 | $0.2004 | $0.2073 | $0.1992 | $0.203508 | $36.19K | +2.26% |
| 2023-07-27 | $0.1980 | $0.2004 | $0.1963 | $0.19901 | $16.93K | +0.44% |
| 2023-07-26 | $0.1967 | $0.1995 | $0.1953 | $0.198135 | $19.59K | +1.04% |
| 2023-07-25 | $0.1962 | $0.2003 | $0.1946 | $0.196099 | $25.47K | -0.09% |
| 2023-07-24 | $0.1963 | $0.2112 | $0.1919 | $0.196283 | $38.56K | +0.17% |
| 2023-07-23 | $0.2058 | $0.2118 | $0.1940 | $0.195946 | $55.38K | -4.64% |
| 2023-07-22 | $0.2034 | $0.2187 | $0.2016 | $0.205476 | $116.01K | +1.56% |
| 2023-07-21 | $0.1995 | $0.2040 | $0.1985 | $0.202316 | $29.65K | +1.39% |
| 2023-07-20 | $0.2001 | $0.2039 | $0.1975 | $0.199537 | $20.87K | -0.79% |
| 2023-07-19 | $0.2010 | $0.2038 | $0.1989 | $0.201117 | $19.39K | +0.77% |
| 2023-07-18 | $0.1989 | $0.2046 | $0.1962 | $0.199579 | $27.56K | -0.28% |
| 2023-07-17 | $0.2040 | $0.2057 | $0.1968 | $0.200131 | $27.22K | -1.50% |
| 2023-07-16 | $0.2055 | $0.2069 | $0.2003 | $0.203186 | $39.49K | -2.17% |
| 2023-07-15 | $0.2088 | $0.2157 | $0.2031 | $0.207684 | $48.35K | -0.93% |
| 2023-07-14 | $0.2110 | $0.2156 | $0.2013 | $0.209639 | $99.15K | -0.72% |
| 2023-07-13 | $0.1996 | $0.2212 | $0.1965 | $0.211155 | $185.26K | +6.15% |
| 2023-07-12 | $0.2004 | $0.2081 | $0.1910 | $0.198926 | $163.67K | -0.24% |
| 2023-07-11 | $0.1899 | $0.2448 | $0.1891 | $0.199415 | $643.44K | +5.47% |
| 2023-07-10 | $0.1839 | $0.1958 | $0.1828 | $0.189064 | $62.14K | +3.01% |
| 2023-07-09 | $0.1839 | $0.1842 | $0.1801 | $0.183533 | $36.17K | -0.14% |
| 2023-07-08 | $0.1832 | $0.1868 | $0.1809 | $0.183798 | $24.12K | +0.82% |
| 2023-07-07 | $0.1829 | $0.1845 | $0.1804 | $0.182311 | $15.16K | -0.44% |
| 2023-07-06 | $0.1835 | $0.1859 | $0.1802 | $0.183122 | $52.09K | -0.84% |
| 2023-07-05 | $0.1862 | $0.1909 | $0.1820 | $0.184672 | $55.45K | -0.90% |
| 2023-07-04 | $0.1909 | $0.1965 | $0.1847 | $0.186357 | $47.47K | -2.66% |
| 2023-07-03 | $0.1907 | $0.1928 | $0.1881 | $0.191454 | $42.96K | +0.47% |
| 2023-07-02 | $0.1862 | $0.1960 | $0.1845 | $0.190567 | $56.46K | +2.16% |
| 2023-07-01 | $0.1862 | $0.1963 | $0.1850 | $0.186545 | $104.47K | +0.46% |
| 2023-06-30 | $0.1795 | $0.1870 | $0.1791 | $0.185692 | $50.37K | +3.54% |
| 2023-06-29 | $0.1786 | $0.1855 | $0.1753 | $0.179347 | $73.42K | +0.38% |
| 2023-06-28 | $0.1804 | $0.1840 | $0.1752 | $0.178661 | $52.89K | -0.69% |
| 2023-06-27 | $0.1848 | $0.1957 | $0.1776 | $0.179911 | $42.67K | -2.36% |
| 2023-06-26 | $0.1851 | $0.1920 | $0.1809 | $0.184255 | $71.39K | -0.66% |
| 2023-06-25 | $0.1897 | $0.2021 | $0.1828 | $0.185477 | $72.13K | -2.56% |
| 2023-06-24 | $0.2055 | $0.2107 | $0.1874 | $0.190343 | $216.95K | -7.77% |
| 2023-06-23 | $0.1839 | $0.2228 | $0.1836 | $0.206389 | $411.10K | +12.76% |
| 2023-06-22 | $0.1781 | $0.1857 | $0.1770 | $0.183035 | $61.92K | +3.10% |
| 2023-06-21 | $0.1764 | $0.1835 | $0.1748 | $0.177538 | $59.41K | +1.29% |
| 2023-06-20 | $0.1669 | $0.1764 | $0.1667 | $0.175283 | $42.28K | +4.89% |
| 2023-06-19 | $0.1664 | $0.1720 | $0.1655 | $0.16711 | $37.89K | +0.61% |
| 2023-06-18 | $0.1681 | $0.1692 | $0.1652 | $0.166105 | $40.21K | -1.11% |
| 2023-06-17 | $0.1682 | $0.1696 | $0.1669 | $0.167975 | $30.84K | +0.31% |
| 2023-06-16 | $0.1643 | $0.1711 | $0.1633 | $0.167454 | $40.54K | +2.23% |
| 2023-06-15 | $0.1619 | $0.1653 | $0.1601 | $0.1638 | $43.70K | +1.12% |
| 2023-06-14 | $0.1706 | $0.1725 | $0.1585 | $0.161986 | $65.96K | -4.85% |
| 2023-06-13 | $0.1678 | $0.1741 | $0.1669 | $0.170243 | $56.74K | +1.45% |
| 2023-06-12 | $0.1670 | $0.1719 | $0.1659 | $0.167808 | $39.04K | -0.16% |
| 2023-06-11 | $0.1702 | $0.1733 | $0.1643 | $0.168072 | $52.16K | -0.89% |
| 2023-06-10 | $0.1645 | $0.1724 | $0.1634 | $0.169576 | $43.42K | +2.74% |
| 2023-06-09 | $0.1886 | $0.1891 | $0.1637 | $0.165056 | $78.55K | -12.45% |
| 2023-06-08 | $0.1884 | $0.1902 | $0.1844 | $0.188534 | $36.87K | +0.36% |
| 2023-06-07 | $0.1885 | $0.1896 | $0.1840 | $0.187852 | $31.35K | -1.61% |
| 2023-06-06 | $0.1905 | $0.1999 | $0.1889 | $0.190928 | $57.89K | +0.16% |
| 2023-06-05 | $0.1995 | $0.1995 | $0.1864 | $0.19063 | $49.03K | -4.99% |
| 2023-06-04 | $0.2089 | $0.2099 | $0.1999 | $0.200642 | $22.92K | -3.50% |
| 2023-06-03 | $0.2071 | $0.2088 | $0.2053 | $0.207919 | $17.97K | +0.38% |
| 2023-06-02 | $0.2043 | $0.2090 | $0.2038 | $0.207141 | $13.21K | +1.33% |
| 2023-06-01 | $0.2055 | $0.2066 | $0.2024 | $0.204431 | $12.70K | -0.13% |
| 2023-05-31 | $0.2041 | $0.2060 | $0.2023 | $0.204689 | $18.21K | -0.84% |
| 2023-05-30 | $0.2097 | $0.2103 | $0.2036 | $0.206433 | $12.73K | -1.73% |
| 2023-05-29 | $0.2128 | $0.2143 | $0.2091 | $0.21007 | $13.11K | -0.50% |
| 2023-05-28 | $0.2092 | $0.2146 | $0.2092 | $0.21113 | $22.28K | +1.38% |
| 2023-05-27 | $0.2070 | $0.2097 | $0.2055 | $0.208264 | $19.20K | +0.72% |
| 2023-05-26 | $0.2049 | $0.2075 | $0.2030 | $0.206777 | $10.85K | +0.29% |
| 2023-05-25 | $0.2040 | $0.2070 | $0.2035 | $0.20617 | $28.38K | +0.82% |
| 2023-05-24 | $0.2042 | $0.2122 | $0.2025 | $0.204502 | $62.62K | +0.28% |
| 2023-05-23 | $0.2132 | $0.2179 | $0.2035 | $0.203937 | $40.02K | -4.07% |
| 2023-05-22 | $0.2112 | $0.2145 | $0.2099 | $0.212584 | $40.92K | +0.59% |
| 2023-05-21 | $0.2129 | $0.2138 | $0.2068 | $0.211347 | $42.57K | -1.23% |
| 2023-05-20 | $0.2148 | $0.2205 | $0.2126 | $0.213988 | $34.81K | -0.37% |
| 2023-05-19 | $0.2153 | $0.2190 | $0.2135 | $0.214777 | $39.14K | -0.22% |
| 2023-05-18 | $0.2154 | $0.2185 | $0.2122 | $0.215245 | $50.87K | -0.32% |
| 2023-05-17 | $0.2145 | $0.2198 | $0.2127 | $0.215936 | $45.20K | +0.72% |
| 2023-05-16 | $0.2143 | $0.2184 | $0.2132 | $0.21439 | $33.91K | -0.24% |
| 2023-05-15 | $0.2150 | $0.2170 | $0.2131 | $0.214896 | $42.95K | -0.09% |
| 2023-05-14 | $0.2139 | $0.2172 | $0.2121 | $0.21508 | $48.73K | +0.59% |
| 2023-05-13 | $0.2130 | $0.2178 | $0.2114 | $0.213822 | $51.81K | +0.25% |
| 2023-05-12 | $0.2101 | $0.2146 | $0.2077 | $0.213291 | $52.92K | +1.08% |
| 2023-05-11 | $0.2149 | $0.2159 | $0.2074 | $0.211019 | $61.96K | -2.49% |
| 2023-05-10 | $0.2213 | $0.2277 | $0.2146 | $0.216398 | $84.08K | -2.26% |
| 2023-05-09 | $0.2166 | $0.2276 | $0.2165 | $0.2214 | $137.80K | +2.29% |
| 2023-05-08 | $0.2218 | $0.2221 | $0.2145 | $0.21645 | $84.26K | -2.37% |
| 2023-05-07 | $0.2311 | $0.2311 | $0.2191 | $0.221708 | $52.80K | -3.85% |
| 2023-05-06 | $0.2285 | $0.2326 | $0.2278 | $0.230574 | $59.30K | +0.97% |
| 2023-05-05 | $0.2359 | $0.2396 | $0.2280 | $0.228355 | $77.76K | -2.93% |
| 2023-05-04 | $0.2319 | $0.2391 | $0.2311 | $0.235253 | $101.30K | +1.43% |
| 2023-05-03 | $0.2250 | $0.2368 | $0.2243 | $0.231938 | $60.25K | +2.48% |
| 2023-05-02 | $0.2281 | $0.2314 | $0.2246 | $0.22632 | $59.16K | -0.78% |
| 2023-05-01 | $0.2279 | $0.2325 | $0.2250 | $0.228104 | $67.75K | +0.23% |
| 2023-04-30 | $0.2367 | $0.2396 | $0.2268 | $0.227571 | $48.63K | -3.81% |
| 2023-04-29 | $0.2377 | $0.2389 | $0.2333 | $0.236576 | $63.41K | -0.29% |
| 2023-04-28 | $0.2357 | $0.2400 | $0.2334 | $0.237252 | $72.89K | +0.60% |
| 2023-04-27 | $0.2334 | $0.2449 | $0.2321 | $0.235845 | $104.98K | +1.15% |
| 2023-04-26 | $0.2386 | $0.2401 | $0.2251 | $0.233166 | $87.59K | -1.84% |
| 2023-04-25 | $0.2274 | $0.2402 | $0.2263 | $0.237546 | $128.83K | +3.88% |
| 2023-04-24 | $0.2307 | $0.2337 | $0.2230 | $0.228669 | $68.34K | -1.34% |
| 2023-04-23 | $0.2356 | $0.2368 | $0.2271 | $0.231771 | $79.60K | -2.36% |
| 2023-04-22 | $0.2374 | $0.2429 | $0.2354 | $0.237371 | $67.11K | -0.40% |
| 2023-04-21 | $0.2598 | $0.2611 | $0.2339 | $0.238323 | $142.17K | -8.20% |
| 2023-04-20 | $0.2504 | $0.2725 | $0.2441 | $0.259617 | $309.14K | +3.60% |
| 2023-04-19 | $0.2423 | $0.2579 | $0.2348 | $0.250586 | $101.12K | +3.32% |
| 2023-04-18 | $0.2557 | $0.2603 | $0.2412 | $0.242545 | $69.40K | -4.77% |
| 2023-04-17 | $0.2514 | $0.2573 | $0.2511 | $0.254689 | $49.40K | +1.47% |
| 2023-04-16 | $0.2573 | $0.2632 | $0.2485 | $0.250993 | $54.90K | -2.42% |
| 2023-04-15 | $0.2561 | $0.2588 | $0.2539 | $0.257217 | $83.14K | +0.34% |
| 2023-04-14 | $0.2550 | $0.2600 | $0.2539 | $0.25635 | $75.39K | +0.48% |
| 2023-04-13 | $0.2564 | $0.2657 | $0.2534 | $0.255115 | $92.04K | -0.55% |
| 2023-04-12 | $0.2472 | $0.2664 | $0.2468 | $0.256533 | $181.28K | +3.24% |
| 2023-04-11 | $0.2546 | $0.2558 | $0.2446 | $0.24848 | $96.41K | -2.44% |
| 2023-04-10 | $0.2467 | $0.2560 | $0.2450 | $0.2547 | $196.29K | +3.17% |
| 2023-04-09 | $0.2437 | $0.2754 | $0.2430 | $0.24688 | $291.26K | +1.71% |
| 2023-04-08 | $0.2523 | $0.2530 | $0.2420 | $0.242735 | $151.18K | -3.89% |
| 2023-04-07 | $0.2506 | $0.2598 | $0.2488 | $0.252552 | $122.94K | +0.82% |
| 2023-04-06 | $0.2614 | $0.2705 | $0.2484 | $0.25051 | $139.11K | -3.56% |
| 2023-04-05 | $0.2452 | $0.2774 | $0.2438 | $0.259747 | $342.09K | +6.44% |
| 2023-04-04 | $0.2386 | $0.2512 | $0.2382 | $0.244038 | $125.78K | +2.68% |
| 2023-04-03 | $0.2337 | $0.2399 | $0.2262 | $0.237676 | $90.55K | +1.58% |
| 2023-04-02 | $0.2376 | $0.2401 | $0.2305 | $0.233972 | $100.55K | -1.46% |
| 2023-04-01 | $0.2422 | $0.2554 | $0.2360 | $0.237439 | $105.62K | -1.77% |
| 2023-03-31 | $0.2381 | $0.2456 | $0.2364 | $0.241718 | $117.68K | +1.69% |
| 2023-03-30 | $0.2333 | $0.2480 | $0.2297 | $0.237692 | $205.61K | +1.39% |
| 2023-03-29 | $0.2365 | $0.2424 | $0.2332 | $0.234425 | $318.60K | -0.64% |
| 2023-03-28 | $0.2213 | $0.2412 | $0.2199 | $0.235939 | $104.68K | +6.21% |
| 2023-03-27 | $0.2216 | $0.2512 | $0.2172 | $0.222135 | $255.37K | +0.36% |
| 2023-03-26 | $0.2353 | $0.2385 | $0.2179 | $0.221338 | $161.78K | -5.91% |
| 2023-03-25 | $0.2369 | $0.2385 | $0.2327 | $0.235242 | $449.04K | -0.35% |
| 2023-03-24 | $0.2368 | $0.2401 | $0.2328 | $0.236078 | $100.60K | -0.33% |
| 2023-03-23 | $0.2426 | $0.2446 | $0.2346 | $0.236864 | $743.04K | -1.95% |
| 2023-03-22 | $0.2413 | $0.2444 | $0.2326 | $0.241576 | $349.80K | -0.46% |
| 2023-03-21 | $0.2444 | $0.2477 | $0.2401 | $0.242693 | $90.09K | -0.61% |
| 2023-03-20 | $0.2505 | $0.2516 | $0.2347 | $0.244173 | $197.69K | -2.37% |
| 2023-03-19 | $0.2513 | $0.2610 | $0.2475 | $0.25011 | $152.99K | -0.39% |
| 2023-03-18 | $0.2525 | $0.2545 | $0.2444 | $0.251084 | $328.40K | -1.44% |
| 2023-03-17 | $0.2490 | $0.2615 | $0.2480 | $0.254744 | $121.89K | +2.15% |
| 2023-03-16 | $0.2451 | $0.2614 | $0.2436 | $0.249391 | $180.84K | +1.64% |
| 2023-03-15 | $0.2340 | $0.2591 | $0.2277 | $0.245375 | $494.63K | +4.70% |
| 2023-03-14 | $0.2468 | $0.2477 | $0.2289 | $0.23437 | $149.82K | -4.99% |
| 2023-03-13 | $0.2326 | $0.2476 | $0.2283 | $0.246685 | $137.70K | +6.18% |
| 2023-03-12 | $0.2047 | $0.2343 | $0.2036 | $0.232336 | $126.62K | +13.03% |
| 2023-03-11 | $0.2050 | $0.2151 | $0.2034 | $0.205557 | $162.77K | +0.04% |
| 2023-03-10 | $0.2016 | $0.2142 | $0.1975 | $0.205472 | $277.71K | +1.96% |
| 2023-03-09 | $0.2218 | $0.2221 | $0.1946 | $0.201525 | $277.02K | -8.93% |
| 2023-03-08 | $0.2290 | $0.2302 | $0.2186 | $0.221293 | $306.89K | -3.94% |
| 2023-03-07 | $0.2380 | $0.2404 | $0.2264 | $0.230367 | $263.33K | -3.83% |
| 2023-03-06 | $0.2457 | $0.2462 | $0.2313 | $0.239535 | $223.87K | -2.38% |
| 2023-03-05 | $0.2491 | $0.2537 | $0.2408 | $0.245374 | $184.84K | -1.71% |
| 2023-03-04 | $0.2465 | $0.2700 | $0.2456 | $0.249655 | $268.45K | +1.31% |
| 2023-03-03 | $0.2476 | $0.2501 | $0.24643 | $0.24643 | $138.03K | -0.29% |
| 2023-03-02 | $0.2627 | $0.2696 | $0.2408 | $0.247145 | $222.67K | -6.34% |
| 2023-03-01 | $0.2726 | $0.2747 | $0.2624 | $0.263879 | $195.99K | -2.85% |
| 2023-02-28 | $0.2700 | $0.2758 | $0.2629 | $0.271608 | $250.89K | +0.67% |
| 2023-02-27 | $0.2703 | $0.2720 | $0.2661 | $0.269808 | $239.70K | -0.75% |
| 2023-02-26 | $0.2719 | $0.2781 | $0.2654 | $0.271842 | $194.85K | -0.35% |
| 2023-02-25 | $0.2721 | $0.2768 | $0.2669 | $0.2728 | $279.74K | +0.32% |
| 2023-02-24 | $0.2743 | $0.2927 | $0.2680 | $0.271929 | $241.71K | -0.79% |
| 2023-02-23 | $0.2683 | $0.2909 | $0.2653 | $0.274086 | $241.73K | +1.65% |
| 2023-02-22 | $0.2641 | $0.2765 | $0.2641 | $0.269639 | $138.24K | +1.95% |
| 2023-02-21 | $0.2762 | $0.2877 | $0.2621 | $0.264493 | $339.45K | -4.48% |
| 2023-02-20 | $0.2730 | $0.2927 | $0.2604 | $0.27689 | $366.19K | +1.29% |
| 2023-02-19 | $0.2640 | $0.2812 | $0.2529 | $0.273355 | $288.32K | +3.78% |
| 2023-02-18 | $0.2631 | $0.2653 | $0.2575 | $0.26339 | $98.41K | -0.03% |
| 2023-02-17 | $0.2602 | $0.2676 | $0.2589 | $0.263467 | $138.32K | +1.26% |
| 2023-02-16 | $0.2609 | $0.2643 | $0.2499 | $0.260188 | $126.38K | +0.59% |
| 2023-02-15 | $0.2491 | $0.2631 | $0.2490 | $0.258656 | $230.99K | +4.59% |
| 2023-02-14 | $0.2371 | $0.2491 | $0.2371 | $0.24731 | $215.43K | +4.62% |
| 2023-02-13 | $0.2314 | $0.2422 | $0.2269 | $0.236397 | $131.97K | +2.45% |
| 2023-02-12 | $0.2467 | $0.2487 | $0.2275 | $0.230738 | $78.46K | -6.82% |
| 2023-02-11 | $0.2455 | $0.2485 | $0.2437 | $0.247614 | $182.67K | +0.59% |
| 2023-02-10 | $0.2433 | $0.2483 | $0.2410 | $0.24616 | $188.64K | +0.79% |
| 2023-02-09 | $0.2599 | $0.2600 | $0.2394 | $0.244219 | $170.85K | -6.36% |
| 2023-02-08 | $0.2593 | $0.2674 | $0.2490 | $0.260797 | $192.29K | +0.51% |
| 2023-02-07 | $0.2489 | $0.2691 | $0.2481 | $0.259462 | $326.20K | +3.31% |
| 2023-02-06 | $0.2528 | $0.2615 | $0.2454 | $0.251145 | $114.97K | -0.60% |
| 2023-02-05 | $0.2545 | $0.2681 | $0.2500 | $0.252671 | $81.65K | -0.38% |
| 2023-02-04 | $0.2621 | $0.3152 | $0.2511 | $0.253646 | $528.93K | -2.91% |
| 2023-02-03 | $0.2489 | $0.2677 | $0.2482 | $0.261236 | $166.96K | +5.74% |
| 2023-02-02 | $0.2431 | $0.2495 | $0.2410 | $0.247067 | $86.93K | +1.93% |
| 2023-02-01 | $0.2296 | $0.2468 | $0.2272 | $0.242383 | $105.97K | +5.55% |
| 2023-01-31 | $0.2323 | $0.2349 | $0.2229 | $0.229636 | $162.05K | -0.97% |
| 2023-01-30 | $0.2345 | $0.2365 | $0.2278 | $0.231882 | $136.86K | -1.16% |
| 2023-01-29 | $0.2474 | $0.2495 | $0.2328 | $0.234609 | $128.81K | -5.07% |
| 2023-01-28 | $0.2427 | $0.2489 | $0.2405 | $0.247149 | $104.76K | +1.61% |
| 2023-01-27 | $0.2423 | $0.2615 | $0.2383 | $0.243235 | $156.93K | +0.64% |
| 2023-01-26 | $0.2342 | $0.2617 | $0.2333 | $0.2417 | $196.07K | +2.87% |
| 2023-01-25 | $0.2289 | $0.2395 | $0.2289 | $0.234952 | $279.62K | +2.54% |
| 2023-01-24 | $0.2406 | $0.2424 | $0.2223 | $0.229132 | $123.70K | -4.10% |
| 2023-01-23 | $0.2313 | $0.2532 | $0.2308 | $0.238921 | $159.78K | +3.63% |
| 2023-01-22 | $0.2313 | $0.2344 | $0.2262 | $0.230547 | $116.75K | -0.20% |
| 2023-01-21 | $0.2342 | $0.2353 | $0.2273 | $0.2310 | $152.53K | -1.24% |
| 2023-01-20 | $0.2185 | $0.2377 | $0.2165 | $0.233891 | $111.12K | +6.81% |
| 2023-01-19 | $0.2153 | $0.2209 | $0.2152 | $0.218973 | $125.84K | +1.64% |
| 2023-01-18 | $0.2239 | $0.2267 | $0.2090 | $0.215442 | $177.71K | -4.32% |
| 2023-01-17 | $0.2248 | $0.2568 | $0.2236 | $0.225161 | $404.05K | -0.21% |
| 2023-01-16 | $0.2214 | $0.2295 | $0.2205 | $0.225637 | $106.44K | +1.73% |
| 2023-01-15 | $0.2229 | $0.2383 | $0.2182 | $0.2218 | $174.25K | -0.59% |
| 2023-01-14 | $0.2179 | $0.2651 | $0.2167 | $0.223123 | $376.14K | +3.25% |
| 2023-01-13 | $0.2053 | $0.2254 | $0.2048 | $0.216091 | $158.68K | +5.33% |
| 2023-01-12 | $0.1991 | $0.2085 | $0.1989 | $0.20516 | $77.99K | +3.09% |
| 2023-01-11 | $0.1960 | $0.2030 | $0.1953 | $0.199008 | $54.51K | +1.26% |
| 2023-01-10 | $0.1943 | $0.2047 | $0.1942 | $0.19654 | $141.80K | +1.79% |
| 2023-01-09 | $0.1949 | $0.1982 | $0.1921 | $0.193075 | $46.87K | -0.41% |
| 2023-01-08 | $0.1852 | $0.1951 | $0.1834 | $0.193876 | $156.88K | +5.14% |
| 2023-01-07 | $0.1840 | $0.1851 | $0.1827 | $0.184389 | $136.38K | +0.03% |
| 2023-01-06 | $0.1808 | $0.1856 | $0.1808 | $0.184328 | $51.42K | +1.53% |
| 2023-01-05 | $0.1841 | $0.1845 | $0.1786 | $0.181542 | $162.98K | -1.29% |
| 2023-01-04 | $0.1845 | $0.1849 | $0.1820 | $0.183909 | $134.03K | +0.72% |
| 2023-01-03 | $0.1793 | $0.1856 | $0.1777 | $0.182596 | $248.85K | +1.52% |
| 2023-01-02 | $0.1817 | $0.1832 | $0.1794 | $0.179857 | $193.19K | -0.58% |
| 2023-01-01 | $0.1777 | $0.1830 | $0.1768 | $0.180911 | $417.73K | +1.98% |
Frequently asked questions
What was the Golem price on January 1, 2023?
GLM opened 2023-01-01 at $0.1777 and closed that day at $0.180911.
What was the highest price of Golem in 2023?
The highest was $0.3717 on 2023-11-17; the lowest was $0.1579 on 2023-09-11.
How much did Golem change in 2023?
GLM moved +35.17% in 2023, from $0.1777 to $0.24019.
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.