Golem price history in 2024
In 2024 Golem (GLM) went from $0.2402 on 2024-01-01 to $0.374944 on 2024-12-31, a change of +56.10%. The highest price was $0.7752 on 2024-03-02 and the lowest $0.1950 on 2024-01-22. About $303.31M was traded across the year. The best day was 2024-03-02 (+80.46%) and the worst 2024-12-09 (-18.47%).
$0.2402Open · 2024-01-01
$0.374944Close · 2024-12-31
$0.7752High · 2024-03-02
$0.1950Low · 2024-01-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2402 | $0.2792 | $0.1950 | $0.205172 | $5.43M | -14.58% |
| February | $0.2051 | $0.4350 | $0.1989 | $0.378463 | $35.08M | +84.53% |
| March | $0.3802 | $0.7752 | $0.3795 | $0.555151 | $57.78M | +46.02% |
| April | $0.5533 | $0.6057 | $0.3100 | $0.439753 | $29.05M | -20.52% |
| May | $0.4388 | $0.6694 | $0.4323 | $0.500302 | $26.60M | +14.02% |
| June | $0.4974 | $0.5161 | $0.3306 | $0.352386 | $11.04M | -29.15% |
| July | $0.3530 | $0.3786 | $0.2382 | $0.302964 | $14.55M | -14.17% |
| August | $0.3023 | $0.3662 | $0.2242 | $0.27496 | $15.77M | -9.04% |
| September | $0.2754 | $0.3849 | $0.2200 | $0.342591 | $32.53M | +24.40% |
| October | $0.3417 | $0.3600 | $0.2880 | $0.293803 | $12.35M | -14.02% |
| November | $0.2922 | $0.6661 | $0.2637 | $0.494133 | $32.69M | +69.11% |
| December | $0.4920 | $0.5432 | $0.3136 | $0.374944 | $30.43M | -23.79% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.3689 | $0.4236 | $0.3568 | $0.374944 | $3.24M | +3.14% |
| 2024-12-30 | $0.3608 | $0.3718 | $0.3494 | $0.363539 | $451.95K | +1.68% |
| 2024-12-29 | $0.3821 | $0.3994 | $0.3566 | $0.357543 | $795.11K | -2.64% |
| 2024-12-28 | $0.3728 | $0.4002 | $0.3649 | $0.367234 | $586.81K | +3.01% |
| 2024-12-27 | $0.3445 | $0.3630 | $0.3407 | $0.356492 | $235.20K | +2.72% |
| 2024-12-26 | $0.3703 | $0.3738 | $0.3400 | $0.347057 | $513.58K | +0.59% |
| 2024-12-25 | $0.3738 | $0.3767 | $0.3432 | $0.34503 | $198.69K | -7.89% |
| 2024-12-24 | $0.3844 | $0.3882 | $0.3727 | $0.374566 | $448.76K | +1.22% |
| 2024-12-23 | $0.3523 | $0.3738 | $0.3401 | $0.370055 | $476.82K | +5.30% |
| 2024-12-22 | $0.3433 | $0.3855 | $0.3381 | $0.351429 | $1.95M | +1.32% |
| 2024-12-21 | $0.3563 | $0.3842 | $0.3381 | $0.346849 | $1.18M | -4.19% |
| 2024-12-20 | $0.3524 | $0.3695 | $0.3136 | $0.362007 | $996.64K | +2.79% |
| 2024-12-19 | $0.3691 | $0.3803 | $0.3377 | $0.352181 | $1.06M | -4.60% |
| 2024-12-18 | $0.4132 | $0.4137 | $0.3654 | $0.369146 | $1.29M | -6.93% |
| 2024-12-17 | $0.4174 | $0.4300 | $0.3910 | $0.39662 | $249.39K | -5.69% |
| 2024-12-16 | $0.4401 | $0.4519 | $0.4168 | $0.420544 | $336.17K | -1.27% |
| 2024-12-15 | $0.4165 | $0.4284 | $0.4045 | $0.425935 | $290.91K | +1.42% |
| 2024-12-14 | $0.4353 | $0.4353 | $0.4083 | $0.419973 | $478.51K | +0.64% |
| 2024-12-13 | $0.4262 | $0.4383 | $0.4115 | $0.417319 | $132.92K | -3.77% |
| 2024-12-12 | $0.4369 | $0.4516 | $0.4291 | $0.433668 | $812.86K | -1.57% |
| 2024-12-11 | $0.4336 | $0.4517 | $0.4274 | $0.440575 | $1.16M | +7.80% |
| 2024-12-10 | $0.4215 | $0.4287 | $0.3671 | $0.408685 | $969.48K | +7.69% |
| 2024-12-09 | $0.4628 | $0.4691 | $0.3636 | $0.379499 | $1.10M | -18.47% |
| 2024-12-08 | $0.5059 | $0.5132 | $0.4532 | $0.465476 | $428.93K | -8.99% |
| 2024-12-07 | $0.5217 | $0.5220 | $0.4976 | $0.511429 | $743.45K | -2.78% |
| 2024-12-06 | $0.5197 | $0.5331 | $0.5092 | $0.526054 | $1.47M | +2.69% |
| 2024-12-05 | $0.5184 | $0.5304 | $0.4868 | $0.512265 | $2.20M | -0.69% |
| 2024-12-04 | $0.5191 | $0.5432 | $0.4930 | $0.515816 | $3.29M | +2.86% |
| 2024-12-03 | $0.4830 | $0.5079 | $0.4484 | $0.501461 | $698.77K | +8.20% |
| 2024-12-02 | $0.4762 | $0.5076 | $0.4470 | $0.463446 | $1.82M | -2.69% |
| 2024-12-01 | $0.4920 | $0.5012 | $0.4497 | $0.476273 | $839.54K | -3.61% |
| 2024-11-30 | $0.4960 | $0.5052 | $0.4757 | $0.494133 | $1.24M | -0.33% |
| 2024-11-29 | $0.4864 | $0.5145 | $0.4854 | $0.495781 | $1.47M | +5.24% |
| 2024-11-28 | $0.4864 | $0.4864 | $0.4591 | $0.471088 | $417.06K | +2.39% |
| 2024-11-27 | $0.4862 | $0.4947 | $0.4581 | $0.460076 | $1.08M | -6.13% |
| 2024-11-26 | $0.4632 | $0.6661 | $0.4612 | $0.490146 | $10.61M | +5.83% |
| 2024-11-25 | $0.4139 | $0.5207 | $0.4103 | $0.463146 | $1.15M | +11.77% |
| 2024-11-24 | $0.3830 | $0.4153 | $0.3674 | $0.414381 | $534.54K | +12.22% |
| 2024-11-23 | $0.3892 | $0.4082 | $0.3672 | $0.369249 | $1.31M | -0.52% |
| 2024-11-22 | $0.3598 | $0.3715 | $0.3468 | $0.371173 | $422.55K | +3.42% |
| 2024-11-21 | $0.3547 | $0.3681 | $0.3471 | $0.358898 | $974.48K | +2.46% |
| 2024-11-20 | $0.3569 | $0.3641 | $0.3356 | $0.350293 | $711.17K | -3.11% |
| 2024-11-19 | $0.3716 | $0.4022 | $0.3560 | $0.36155 | $749.14K | -2.61% |
| 2024-11-18 | $0.3709 | $0.4038 | $0.3583 | $0.371224 | $1.92M | +8.53% |
| 2024-11-17 | $0.3643 | $0.3644 | $0.3334 | $0.342049 | $384.08K | -2.23% |
| 2024-11-16 | $0.3488 | $0.3646 | $0.3409 | $0.349849 | $318.76K | +1.43% |
| 2024-11-15 | $0.3231 | $0.3572 | $0.3222 | $0.344912 | $648.52K | +7.07% |
| 2024-11-14 | $0.3449 | $0.3510 | $0.3154 | $0.322125 | $683.55K | +0.54% |
| 2024-11-13 | $0.3479 | $0.3526 | $0.3172 | $0.3204 | $550.48K | -8.55% |
| 2024-11-12 | $0.3330 | $0.3730 | $0.3253 | $0.350355 | $1.55M | +5.54% |
| 2024-11-11 | $0.3406 | $0.3740 | $0.3267 | $0.331978 | $1.15M | -1.57% |
| 2024-11-10 | $0.3379 | $0.3481 | $0.3157 | $0.337272 | $848.79K | +5.01% |
| 2024-11-09 | $0.3145 | $0.3223 | $0.3070 | $0.321194 | $525.95K | +2.11% |
| 2024-11-08 | $0.3094 | $0.314544 | $0.3004 | $0.314544 | $472.08K | +2.09% |
| 2024-11-07 | $0.3081 | $0.3148 | $0.3021 | $0.308107 | $571.37K | +0.14% |
| 2024-11-06 | $0.2874 | $0.3102 | $0.2873 | $0.307669 | $659.29K | +8.92% |
| 2024-11-05 | $0.2719 | $0.2887 | $0.2707 | $0.282479 | $229.71K | +3.94% |
| 2024-11-04 | $0.2754 | $0.2793 | $0.2637 | $0.27178 | $227.95K | -1.10% |
| 2024-11-03 | $0.2845 | $0.2876 | $0.2672 | $0.274817 | $376.37K | +1.14% |
| 2024-11-02 | $0.2871 | $0.2903 | $0.2678 | $0.271707 | $134.02K | -6.16% |
| 2024-11-01 | $0.2922 | $0.3040 | $0.2849 | $0.28955 | $769.17K | -1.45% |
| 2024-10-31 | $0.3021 | $0.3027 | $0.2895 | $0.293803 | $481.81K | -2.86% |
| 2024-10-30 | $0.3166 | $0.3186 | $0.3005 | $0.302442 | $90.65K | -5.29% |
| 2024-10-29 | $0.3144 | $0.3242 | $0.3137 | $0.319337 | $369.26K | +1.60% |
| 2024-10-28 | $0.3104 | $0.3145 | $0.2985 | $0.314318 | $364.92K | +2.71% |
| 2024-10-27 | $0.3096 | $0.3149 | $0.2994 | $0.30601 | $288.18K | -0.37% |
| 2024-10-26 | $0.3024 | $0.3087 | $0.2964 | $0.307152 | $237.05K | +1.91% |
| 2024-10-25 | $0.3193 | $0.3202 | $0.2880 | $0.3014 | $698.42K | -7.12% |
| 2024-10-24 | $0.3251 | $0.3359 | $0.3232 | $0.324521 | $281.72K | -0.82% |
| 2024-10-23 | $0.3250 | $0.3361 | $0.3161 | $0.327211 | $478.04K | +0.74% |
| 2024-10-22 | $0.3341 | $0.3415 | $0.3227 | $0.324799 | $125.61K | -3.48% |
| 2024-10-21 | $0.3385 | $0.3456 | $0.3295 | $0.33652 | $433.26K | -0.76% |
| 2024-10-20 | $0.3508 | $0.3558 | $0.3357 | $0.3391 | $139.59K | -4.36% |
| 2024-10-19 | $0.3447 | $0.3600 | $0.3439 | $0.354564 | $689.21K | +5.88% |
| 2024-10-18 | $0.3239 | $0.3350 | $0.3232 | $0.334882 | $252.61K | +2.56% |
| 2024-10-17 | $0.3294 | $0.3334 | $0.3204 | $0.326531 | $354.40K | -0.47% |
| 2024-10-16 | $0.3372 | $0.3373 | $0.3270 | $0.328086 | $431.57K | -1.80% |
| 2024-10-15 | $0.3436 | $0.3440 | $0.3209 | $0.334112 | $561.65K | +2.21% |
| 2024-10-14 | $0.3426 | $0.3465 | $0.3199 | $0.326896 | $309.29K | -1.05% |
| 2024-10-13 | $0.3408 | $0.3412 | $0.3219 | $0.330362 | $149.70K | +1.90% |
| 2024-10-12 | $0.3402 | $0.3428 | $0.3222 | $0.3242 | $215.09K | -4.80% |
| 2024-10-11 | $0.3407 | $0.3521 | $0.3376 | $0.340559 | $968.38K | +7.57% |
| 2024-10-10 | $0.3179 | $0.3312 | $0.3072 | $0.31659 | $281.16K | -0.46% |
| 2024-10-09 | $0.3258 | $0.3309 | $0.3138 | $0.318055 | $554.02K | -2.61% |
| 2024-10-08 | $0.3301 | $0.3354 | $0.3224 | $0.326564 | $320.76K | -0.68% |
| 2024-10-07 | $0.3386 | $0.3417 | $0.3232 | $0.328801 | $497.43K | -3.36% |
| 2024-10-06 | $0.3368 | $0.3477 | $0.3321 | $0.340231 | $529.44K | +1.92% |
| 2024-10-05 | $0.3324 | $0.3440 | $0.3264 | $0.333838 | $307.52K | +0.37% |
| 2024-10-04 | $0.3141 | $0.3330 | $0.3118 | $0.332611 | $499.38K | +5.96% |
| 2024-10-03 | $0.3125 | $0.3154 | $0.3000 | $0.313906 | $426.16K | +1.21% |
| 2024-10-02 | $0.3370 | $0.3400 | $0.3064 | $0.310144 | $644.54K | -5.25% |
| 2024-10-01 | $0.3417 | $0.3444 | $0.3173 | $0.327328 | $370.42K | -4.46% |
| 2024-09-30 | $0.3774 | $0.3849 | $0.3335 | $0.342591 | $677.08K | -3.59% |
| 2024-09-29 | $0.3479 | $0.3811 | $0.3420 | $0.355345 | $228.99K | +0.54% |
| 2024-09-28 | $0.3471 | $0.3813 | $0.3419 | $0.353423 | $1.21M | +1.87% |
| 2024-09-27 | $0.3504 | $0.3630 | $0.3422 | $0.346927 | $298.80K | -0.71% |
| 2024-09-26 | $0.3467 | $0.3497 | $0.3335 | $0.349415 | $605.17K | +0.93% |
| 2024-09-25 | $0.3265 | $0.3597 | $0.3251 | $0.346184 | $544.28K | +6.06% |
| 2024-09-24 | $0.3240 | $0.3287 | $0.3148 | $0.326405 | $329.76K | +1.17% |
| 2024-09-23 | $0.3175 | $0.3308 | $0.3141 | $0.322625 | $541.74K | +1.64% |
| 2024-09-22 | $0.3448 | $0.3448 | $0.3119 | $0.317425 | $348.28K | +0.09% |
| 2024-09-21 | $0.3397 | $0.3478 | $0.3165 | $0.317144 | $153.88K | +1.27% |
| 2024-09-20 | $0.2999 | $0.3219 | $0.2948 | $0.313182 | $370.81K | +4.49% |
| 2024-09-19 | $0.2799 | $0.2999 | $0.2790 | $0.299714 | $347.02K | +5.15% |
| 2024-09-18 | $0.2720 | $0.28504 | $0.2633 | $0.28504 | $452.95K | +6.16% |
| 2024-09-17 | $0.2736 | $0.2786 | $0.2670 | $0.268503 | $482.19K | +0.20% |
| 2024-09-16 | $0.2691 | $0.2766 | $0.2652 | $0.267958 | $313.73K | -0.37% |
| 2024-09-15 | $0.2807 | $0.2807 | $0.2665 | $0.268956 | $294.16K | -4.22% |
| 2024-09-14 | $0.2832 | $0.2860 | $0.2775 | $0.280792 | $227.63K | -0.84% |
| 2024-09-13 | $0.2783 | $0.2862 | $0.2734 | $0.283171 | $311.30K | +1.30% |
| 2024-09-12 | $0.2702 | $0.2805 | $0.2691 | $0.279526 | $329.28K | +3.50% |
| 2024-09-11 | $0.2755 | $0.2760 | $0.2627 | $0.270086 | $332.00K | -0.84% |
| 2024-09-10 | $0.2717 | $0.2776 | $0.2663 | $0.272381 | $265.91K | +0.18% |
| 2024-09-09 | $0.2633 | $0.2749 | $0.2617 | $0.271892 | $354.26K | +2.82% |
| 2024-09-08 | $0.2545 | $0.2670 | $0.2528 | $0.264439 | $235.32K | +3.33% |
| 2024-09-07 | $0.2524 | $0.2607 | $0.2508 | $0.255906 | $224.46K | +0.79% |
| 2024-09-06 | $0.2662 | $0.2742 | $0.2452 | $0.2539 | $3.59M | -4.59% |
| 2024-09-05 | $0.2200 | $0.2739 | $0.2200 | $0.266113 | $19.07M | -0.54% |
| 2024-09-04 | $0.2760 | $0.2791 | $0.2658 | $0.267549 | $84.90K | -2.31% |
| 2024-09-03 | $0.2702 | $0.2750 | $0.2558 | $0.273873 | $158.11K | +1.42% |
| 2024-09-02 | $0.2722 | $0.2857 | $0.2697 | $0.270047 | $56.33K | -0.70% |
| 2024-09-01 | $0.2754 | $0.2763 | $0.2642 | $0.271947 | $90.94K | -1.10% |
| 2024-08-31 | $0.2800 | $0.2828 | $0.2687 | $0.27496 | $121.67K | -2.10% |
| 2024-08-30 | $0.2723 | $0.2861 | $0.2720 | $0.28087 | $70.43K | +3.13% |
| 2024-08-29 | $0.2949 | $0.2949 | $0.2711 | $0.272356 | $104.99K | -7.58% |
| 2024-08-28 | $0.2853 | $0.2957 | $0.2784 | $0.2947 | $128.06K | +3.07% |
| 2024-08-27 | $0.2996 | $0.3018 | $0.2774 | $0.285914 | $240.10K | -4.84% |
| 2024-08-26 | $0.3129 | $0.3159 | $0.2979 | $0.300471 | $340.77K | -4.25% |
| 2024-08-25 | $0.3290 | $0.3308 | $0.3124 | $0.3138 | $104.17K | -4.95% |
| 2024-08-24 | $0.3411 | $0.3463 | $0.3222 | $0.330137 | $187.87K | -2.91% |
| 2024-08-23 | $0.3220 | $0.3470 | $0.3220 | $0.340032 | $269.67K | +5.89% |
| 2024-08-22 | $0.3148 | $0.3256 | $0.3146 | $0.321106 | $97.90K | +2.23% |
| 2024-08-21 | $0.3043 | $0.3280 | $0.3039 | $0.314107 | $201.20K | +3.34% |
| 2024-08-20 | $0.2976 | $0.3076 | $0.2958 | $0.303957 | $69.70K | +1.89% |
| 2024-08-19 | $0.2887 | $0.3098 | $0.2887 | $0.298313 | $117.92K | +2.98% |
| 2024-08-18 | $0.2997 | $0.3008 | $0.2878 | $0.289687 | $96.06K | -3.63% |
| 2024-08-17 | $0.2983 | $0.3036 | $0.2956 | $0.300614 | $68.64K | +0.82% |
| 2024-08-16 | $0.2972 | $0.3089 | $0.2947 | $0.298168 | $137.09K | +0.30% |
| 2024-08-15 | $0.3108 | $0.3132 | $0.2931 | $0.29729 | $190.93K | -4.17% |
| 2024-08-14 | $0.3101 | $0.3126 | $0.3028 | $0.310216 | $183.98K | -0.38% |
| 2024-08-13 | $0.3109 | $0.3193 | $0.3040 | $0.311392 | $265.11K | -1.04% |
| 2024-08-12 | $0.3198 | $0.3227 | $0.3040 | $0.31468 | $564.82K | -1.25% |
| 2024-08-11 | $0.3182 | $0.3488 | $0.3112 | $0.318659 | $2.74M | +0.07% |
| 2024-08-10 | $0.2933 | $0.3641 | $0.2930 | $0.318446 | $3.05M | +8.17% |
| 2024-08-09 | $0.2889 | $0.2964 | $0.2876 | $0.294397 | $133.26K | +2.04% |
| 2024-08-08 | $0.2832 | $0.3041 | $0.2812 | $0.288501 | $495.90K | +1.95% |
| 2024-08-07 | $0.2657 | $0.2861 | $0.2558 | $0.282969 | $241.83K | +5.84% |
| 2024-08-06 | $0.2711 | $0.2804 | $0.2617 | $0.267365 | $533.41K | -1.49% |
| 2024-08-05 | $0.2601 | $0.2784 | $0.2509 | $0.2714 | $545.34K | +4.35% |
| 2024-08-04 | $0.2778 | $0.2983 | $0.2242 | $0.260079 | $1.30M | -6.91% |
| 2024-08-03 | $0.3003 | $0.3059 | $0.2787 | $0.279391 | $398.36K | -7.06% |
| 2024-08-02 | $0.3213 | $0.3281 | $0.3001 | $0.300609 | $907.27K | -6.41% |
| 2024-08-01 | $0.3023 | $0.3662 | $0.2867 | $0.321199 | $1.87M | +6.02% |
| 2024-07-31 | $0.3293 | $0.3319 | $0.3015 | $0.302964 | $255.32K | -7.87% |
| 2024-07-30 | $0.3316 | $0.3342 | $0.3233 | $0.328836 | $98.89K | -0.96% |
| 2024-07-29 | $0.3362 | $0.3371 | $0.3268 | $0.33202 | $115.20K | -1.25% |
| 2024-07-28 | $0.3353 | $0.3486 | $0.3318 | $0.336212 | $164.15K | -0.01% |
| 2024-07-27 | $0.3425 | $0.3496 | $0.3352 | $0.336259 | $132.99K | -1.54% |
| 2024-07-26 | $0.3326 | $0.3492 | $0.3326 | $0.341534 | $183.74K | +2.88% |
| 2024-07-25 | $0.3216 | $0.3335 | $0.3107 | $0.331976 | $180.43K | +3.35% |
| 2024-07-24 | $0.3567 | $0.3579 | $0.3163 | $0.321224 | $166.80K | -10.12% |
| 2024-07-23 | $0.3320 | $0.3688 | $0.3259 | $0.357378 | $794.43K | +7.44% |
| 2024-07-22 | $0.3450 | $0.3494 | $0.3304 | $0.332631 | $225.76K | -3.94% |
| 2024-07-21 | $0.3519 | $0.3694 | $0.3378 | $0.346263 | $296.78K | -1.43% |
| 2024-07-20 | $0.3503 | $0.3786 | $0.3487 | $0.351285 | $560.03K | +0.32% |
| 2024-07-19 | $0.3469 | $0.3572 | $0.3455 | $0.350171 | $197.58K | +1.25% |
| 2024-07-18 | $0.3333 | $0.3483 | $0.3306 | $0.345848 | $260.60K | +3.12% |
| 2024-07-17 | $0.3485 | $0.3545 | $0.3346 | $0.335376 | $527.48K | -4.31% |
| 2024-07-16 | $0.3616 | $0.3624 | $0.3475 | $0.350483 | $278.23K | -3.20% |
| 2024-07-15 | $0.3260 | $0.3655 | $0.3251 | $0.362058 | $1.02M | +11.11% |
| 2024-07-14 | $0.3159 | $0.3304 | $0.3155 | $0.325856 | $236.29K | +3.14% |
| 2024-07-13 | $0.3136 | $0.3200 | $0.3118 | $0.315946 | $105.31K | +0.86% |
| 2024-07-12 | $0.3118 | $0.3177 | $0.3095 | $0.31325 | $142.59K | +0.88% |
| 2024-07-11 | $0.3078 | $0.3204 | $0.3033 | $0.310528 | $226.17K | +0.92% |
| 2024-07-10 | $0.3215 | $0.3255 | $0.3068 | $0.307704 | $254.00K | -4.12% |
| 2024-07-09 | $0.3221 | $0.3229 | $0.3100 | $0.320915 | $343.84K | +0.35% |
| 2024-07-08 | $0.3031 | $0.3277 | $0.3013 | $0.319792 | $833.42K | +5.63% |
| 2024-07-07 | $0.3148 | $0.3405 | $0.2951 | $0.302743 | $2.88M | -3.85% |
| 2024-07-06 | $0.2819 | $0.3516 | $0.2817 | $0.31485 | $2.67M | +11.92% |
| 2024-07-05 | $0.2652 | $0.2856 | $0.2630 | $0.281315 | $186.73K | +6.07% |
| 2024-07-04 | $0.2974 | $0.2974 | $0.2382 | $0.265212 | $563.49K | -10.78% |
| 2024-07-03 | $0.3328 | $0.3346 | $0.2890 | $0.297257 | $300.15K | -10.69% |
| 2024-07-02 | $0.3436 | $0.3488 | $0.3304 | $0.332837 | $200.69K | -3.10% |
| 2024-07-01 | $0.3530 | $0.3604 | $0.3433 | $0.343489 | $144.87K | -2.52% |
| 2024-06-30 | $0.3440 | $0.3580 | $0.3422 | $0.352386 | $207.21K | +2.75% |
| 2024-06-29 | $0.3474 | $0.3476 | $0.3306 | $0.342949 | $215.40K | -1.73% |
| 2024-06-28 | $0.3603 | $0.3606 | $0.3466 | $0.34898 | $177.58K | -3.02% |
| 2024-06-27 | $0.3614 | $0.3650 | $0.3550 | $0.359861 | $99.96K | -0.43% |
| 2024-06-26 | $0.3621 | $0.3661 | $0.3443 | $0.361403 | $229.82K | -0.80% |
| 2024-06-25 | $0.3746 | $0.3773 | $0.3595 | $0.3643 | $178.06K | -3.13% |
| 2024-06-24 | $0.3467 | $0.3774 | $0.3408 | $0.376053 | $269.98K | +8.53% |
| 2024-06-23 | $0.3644 | $0.3684 | $0.3376 | $0.346485 | $318.25K | -5.06% |
| 2024-06-22 | $0.3763 | $0.3866 | $0.3632 | $0.364943 | $179.09K | -2.56% |
| 2024-06-21 | $0.3698 | $0.3786 | $0.3583 | $0.37454 | $330.17K | +1.54% |
| 2024-06-20 | $0.3675 | $0.3799 | $0.3628 | $0.368856 | $475.29K | +0.29% |
| 2024-06-19 | $0.3674 | $0.3920 | $0.3659 | $0.367782 | $475.66K | +0.10% |
| 2024-06-18 | $0.3601 | $0.3802 | $0.3538 | $0.367413 | $710.25K | +2.00% |
| 2024-06-17 | $0.3804 | $0.4126 | $0.3512 | $0.360215 | $2.46M | -5.43% |
| 2024-06-16 | $0.4304 | $0.4328 | $0.3802 | $0.380897 | $206.53K | -11.41% |
| 2024-06-15 | $0.4366 | $0.4394 | $0.4227 | $0.429962 | $203.16K | -1.57% |
| 2024-06-14 | $0.4275 | $0.4405 | $0.4062 | $0.436821 | $320.69K | +2.17% |
| 2024-06-13 | $0.4230 | $0.4500 | $0.4213 | $0.427523 | $714.56K | +0.71% |
| 2024-06-12 | $0.4615 | $0.4633 | $0.4241 | $0.424498 | $285.40K | -8.04% |
| 2024-06-11 | $0.4182 | $0.4745 | $0.4112 | $0.461621 | $502.35K | +10.79% |
| 2024-06-10 | $0.4501 | $0.4507 | $0.4120 | $0.416648 | $239.99K | -7.40% |
| 2024-06-09 | $0.4379 | $0.449964 | $0.4291 | $0.449964 | $116.02K | +2.93% |
| 2024-06-08 | $0.4403 | $0.4482 | $0.4268 | $0.437176 | $156.77K | -0.93% |
| 2024-06-07 | $0.5003 | $0.5009 | $0.4153 | $0.441266 | $476.29K | -11.41% |
| 2024-06-06 | $0.4933 | $0.5013 | $0.4782 | $0.498081 | $226.15K | +0.48% |
| 2024-06-05 | $0.5073 | $0.5147 | $0.4874 | $0.495712 | $216.96K | -2.45% |
| 2024-06-04 | $0.4720 | $0.5161 | $0.4719 | $0.508162 | $634.85K | +7.70% |
| 2024-06-03 | $0.4931 | $0.4931 | $0.4614 | $0.471846 | $191.98K | -4.02% |
| 2024-06-02 | $0.4941 | $0.4959 | $0.4767 | $0.491587 | $119.66K | -0.66% |
| 2024-06-01 | $0.4974 | $0.5012 | $0.4879 | $0.494851 | $101.27K | -1.09% |
| 2024-05-31 | $0.5003 | $0.5092 | $0.4943 | $0.500302 | $166.22K | -0.36% |
| 2024-05-30 | $0.5172 | $0.5235 | $0.4997 | $0.502117 | $174.70K | -3.16% |
| 2024-05-29 | $0.5172 | $0.5331 | $0.4992 | $0.518499 | $347.11K | +0.33% |
| 2024-05-28 | $0.5177 | $0.5370 | $0.5130 | $0.51679 | $290.85K | -0.33% |
| 2024-05-27 | $0.5334 | $0.5366 | $0.5044 | $0.518513 | $359.43K | -2.51% |
| 2024-05-26 | $0.5186 | $0.5348 | $0.5119 | $0.531879 | $386.68K | +2.19% |
| 2024-05-25 | $0.5258 | $0.5274 | $0.5134 | $0.520492 | $222.93K | -0.88% |
| 2024-05-24 | $0.5176 | $0.5298 | $0.5102 | $0.525089 | $139.98K | +1.20% |
| 2024-05-23 | $0.5233 | $0.5307 | $0.5012 | $0.518863 | $503.30K | -0.58% |
| 2024-05-22 | $0.5563 | $0.5636 | $0.5128 | $0.521914 | $342.46K | -6.70% |
| 2024-05-21 | $0.5589 | $0.5689 | $0.5354 | $0.559404 | $671.40K | +0.33% |
| 2024-05-20 | $0.5302 | $0.5807 | $0.5295 | $0.557555 | $990.38K | +5.09% |
| 2024-05-19 | $0.5149 | $0.5440 | $0.5017 | $0.53057 | $861.88K | +2.99% |
| 2024-05-18 | $0.5379 | $0.5405 | $0.5072 | $0.515154 | $286.39K | -4.29% |
| 2024-05-17 | $0.5458 | $0.5476 | $0.5322 | $0.538234 | $237.69K | -0.77% |
| 2024-05-16 | $0.5261 | $0.5467 | $0.5220 | $0.54241 | $441.75K | +2.42% |
| 2024-05-15 | $0.5274 | $0.5559 | $0.5202 | $0.529579 | $851.39K | +0.52% |
| 2024-05-14 | $0.5113 | $0.5323 | $0.4953 | $0.526836 | $620.53K | +2.90% |
| 2024-05-13 | $0.5491 | $0.5531 | $0.5045 | $0.511968 | $637.03K | -6.36% |
| 2024-05-12 | $0.5295 | $0.5535 | $0.5018 | $0.546716 | $886.42K | +3.29% |
| 2024-05-11 | $0.5513 | $0.5598 | $0.5262 | $0.529301 | $548.69K | -4.16% |
| 2024-05-10 | $0.5741 | $0.5849 | $0.5483 | $0.552289 | $980.78K | -3.58% |
| 2024-05-09 | $0.5615 | $0.6416 | $0.5560 | $0.572769 | $2.01M | +1.98% |
| 2024-05-08 | $0.5475 | $0.5795 | $0.5396 | $0.561674 | $955.09K | +2.57% |
| 2024-05-07 | $0.5826 | $0.5898 | $0.5474 | $0.547579 | $758.01K | -6.30% |
| 2024-05-06 | $0.5936 | $0.6135 | $0.5745 | $0.584382 | $1.42M | -1.57% |
| 2024-05-05 | $0.6278 | $0.6423 | $0.5881 | $0.593696 | $1.85M | -5.61% |
| 2024-05-04 | $0.5619 | $0.6694 | $0.5562 | $0.628974 | $4.25M | +11.73% |
| 2024-05-03 | $0.4505 | $0.5840 | $0.4474 | $0.562942 | $2.68M | +25.37% |
| 2024-05-02 | $0.4468 | $0.4744 | $0.4353 | $0.44904 | $974.90K | +0.70% |
| 2024-05-01 | $0.4388 | $0.4763 | $0.4323 | $0.445931 | $755.45K | +1.40% |
| 2024-04-30 | $0.4922 | $0.5043 | $0.4363 | $0.439753 | $906.52K | -10.77% |
| 2024-04-29 | $0.5518 | $0.5600 | $0.4875 | $0.492856 | $1.72M | -10.86% |
| 2024-04-28 | $0.5420 | $0.6048 | $0.5160 | $0.552879 | $4.30M | +2.00% |
| 2024-04-27 | $0.5816 | $0.6028 | $0.4621 | $0.542016 | $8.13M | -6.98% |
| 2024-04-26 | $0.3844 | $0.5962 | $0.3822 | $0.582681 | $7.94M | +51.12% |
| 2024-04-25 | $0.3909 | $0.3965 | $0.3779 | $0.385564 | $128.60K | -1.59% |
| 2024-04-24 | $0.3981 | $0.4077 | $0.3763 | $0.391781 | $123.54K | -1.55% |
| 2024-04-23 | $0.4210 | $0.4328 | $0.3979 | $0.397952 | $78.87K | -5.55% |
| 2024-04-22 | $0.4280 | $0.4403 | $0.4133 | $0.421323 | $109.04K | -2.36% |
| 2024-04-21 | $0.3994 | $0.4594 | $0.3893 | $0.43151 | $114.95K | +7.99% |
| 2024-04-20 | $0.3975 | $0.4110 | $0.3900 | $0.399586 | $107.66K | +0.65% |
| 2024-04-19 | $0.3771 | $0.3975 | $0.3658 | $0.397006 | $84.03K | +5.86% |
| 2024-04-18 | $0.3675 | $0.3776 | $0.3395 | $0.375018 | $102.30K | +2.10% |
| 2024-04-17 | $0.3402 | $0.3722 | $0.3365 | $0.367304 | $169.33K | +6.68% |
| 2024-04-16 | $0.3511 | $0.3829 | $0.3290 | $0.34432 | $97.38K | -1.79% |
| 2024-04-15 | $0.3781 | $0.3790 | $0.3475 | $0.3506 | $171.13K | -8.13% |
| 2024-04-14 | $0.3713 | $0.4017 | $0.3584 | $0.381638 | $291.98K | +3.18% |
| 2024-04-13 | $0.4063 | $0.4065 | $0.3100 | $0.369869 | $466.95K | -10.27% |
| 2024-04-12 | $0.4845 | $0.4863 | $0.3741 | $0.412208 | $555.03K | -15.10% |
| 2024-04-11 | $0.5091 | $0.5323 | $0.4848 | $0.485506 | $363.52K | -5.03% |
| 2024-04-10 | $0.5163 | $0.5346 | $0.5088 | $0.511239 | $161.97K | -1.14% |
| 2024-04-09 | $0.5502 | $0.5644 | $0.5063 | $0.517114 | $205.69K | -6.45% |
| 2024-04-08 | $0.5682 | $0.6057 | $0.5418 | $0.552785 | $203.20K | -2.42% |
| 2024-04-07 | $0.5504 | $0.5805 | $0.5410 | $0.566476 | $200.95K | +3.50% |
| 2024-04-06 | $0.5327 | $0.5616 | $0.5318 | $0.547317 | $321.82K | +3.34% |
| 2024-04-05 | $0.5348 | $0.5511 | $0.5219 | $0.529641 | $201.75K | -0.87% |
| 2024-04-04 | $0.5347 | $0.5738 | $0.5036 | $0.534281 | $493.06K | -0.32% |
| 2024-04-03 | $0.5193 | $0.5374 | $0.4960 | $0.535999 | $336.51K | +2.40% |
| 2024-04-02 | $0.5205 | $0.5416 | $0.4939 | $0.523421 | $410.14K | +0.32% |
| 2024-04-01 | $0.5533 | $0.6044 | $0.5130 | $0.521745 | $546.20K | -6.02% |
| 2024-03-31 | $0.6020 | $0.6173 | $0.5494 | $0.555151 | $421.24K | -7.00% |
| 2024-03-30 | $0.6030 | $0.6283 | $0.5828 | $0.596908 | $548.37K | -0.89% |
| 2024-03-29 | $0.6361 | $0.6439 | $0.5979 | $0.602268 | $778.14K | -5.34% |
| 2024-03-28 | $0.5921 | $0.7141 | $0.5807 | $0.636224 | $3.10M | +8.39% |
| 2024-03-27 | $0.5526 | $0.6436 | $0.5490 | $0.586997 | $1.63M | +5.84% |
| 2024-03-26 | $0.5370 | $0.5946 | $0.5254 | $0.554592 | $2.87M | +4.12% |
| 2024-03-25 | $0.5189 | $0.5583 | $0.5161 | $0.532663 | $455.05K | +2.88% |
| 2024-03-24 | $0.4914 | $0.5216 | $0.4842 | $0.517736 | $328.77K | +5.41% |
| 2024-03-23 | $0.4810 | $0.4991 | $0.4720 | $0.491163 | $231.72K | +1.94% |
| 2024-03-22 | $0.4574 | $0.5021 | $0.4425 | $0.481815 | $468.09K | +4.92% |
| 2024-03-21 | $0.4751 | $0.4957 | $0.4465 | $0.459215 | $263.52K | -4.07% |
| 2024-03-20 | $0.4527 | $0.4958 | $0.4323 | $0.478678 | $375.17K | +6.05% |
| 2024-03-19 | $0.4638 | $0.4715 | $0.4148 | $0.451358 | $358.07K | -2.37% |
| 2024-03-18 | $0.5020 | $0.5079 | $0.4246 | $0.46231 | $620.26K | -8.00% |
| 2024-03-17 | $0.5447 | $0.5552 | $0.4944 | $0.502499 | $769.11K | -8.01% |
| 2024-03-16 | $0.5397 | $0.5500 | $0.4689 | $0.546255 | $1.27M | +0.24% |
| 2024-03-15 | $0.5461 | $0.5740 | $0.5251 | $0.544945 | $926.06K | -0.24% |
| 2024-03-14 | $0.5922 | $0.6422 | $0.5115 | $0.546238 | $1.15M | -7.65% |
| 2024-03-13 | $0.6272 | $0.6555 | $0.5861 | $0.591464 | $710.52K | -6.25% |
| 2024-03-12 | $0.6472 | $0.6524 | $0.6000 | $0.630881 | $1.01M | -2.22% |
| 2024-03-11 | $0.6304 | $0.6659 | $0.6160 | $0.64518 | $1.79M | +1.71% |
| 2024-03-10 | $0.6374 | $0.6548 | $0.5900 | $0.634328 | $1.82M | -0.47% |
| 2024-03-09 | $0.6900 | $0.7314 | $0.6238 | $0.637314 | $3.74M | -7.65% |
| 2024-03-08 | $0.6528 | $0.7330 | $0.6307 | $0.690079 | $3.16M | +5.76% |
| 2024-03-07 | $0.6149 | $0.6918 | $0.6037 | $0.652484 | $1.97M | +5.87% |
| 2024-03-06 | $0.6019 | $0.6850 | $0.5940 | $0.616336 | $3.72M | +2.54% |
| 2024-03-05 | $0.6001 | $0.6921 | $0.4568 | $0.601056 | $2.61M | -0.09% |
| 2024-03-04 | $0.6705 | $0.6752 | $0.5912 | $0.601583 | $2.46M | -10.59% |
| 2024-03-03 | $0.7215 | $0.7580 | $0.6442 | $0.672859 | $5.35M | -6.71% |
| 2024-03-02 | $0.4007 | $0.7752 | $0.4000 | $0.721293 | $11.55M | +80.46% |
| 2024-03-01 | $0.3802 | $0.4152 | $0.3795 | $0.399689 | $1.34M | +5.61% |
| 2024-02-29 | $0.3807 | $0.3846 | $0.3593 | $0.378463 | $1.05M | -1.26% |
| 2024-02-28 | $0.3984 | $0.4236 | $0.3646 | $0.38328 | $1.45M | -3.60% |
| 2024-02-27 | $0.3848 | $0.4192 | $0.3768 | $0.397595 | $1.13M | +3.40% |
| 2024-02-26 | $0.4088 | $0.4217 | $0.3810 | $0.384518 | $1.64M | -5.91% |
| 2024-02-25 | $0.3846 | $0.4350 | $0.3800 | $0.408679 | $2.31M | +6.39% |
| 2024-02-24 | $0.3209 | $0.4190 | $0.3198 | $0.384131 | $2.53M | +19.90% |
| 2024-02-23 | $0.3406 | $0.3453 | $0.3146 | $0.320387 | $875.90K | -5.82% |
| 2024-02-22 | $0.3725 | $0.3898 | $0.3369 | $0.340174 | $1.26M | -7.96% |
| 2024-02-21 | $0.3624 | $0.3944 | $0.3211 | $0.369581 | $4.98M | +2.08% |
| 2024-02-20 | $0.3165 | $0.4280 | $0.3105 | $0.362039 | $7.88M | +14.80% |
| 2024-02-19 | $0.2384 | $0.3888 | $0.2362 | $0.315352 | $6.84M | +31.78% |
| 2024-02-18 | $0.2398 | $0.2510 | $0.2296 | $0.239304 | $644.03K | +0.41% |
| 2024-02-17 | $0.2296 | $0.2537 | $0.2265 | $0.238316 | $468.04K | +4.60% |
| 2024-02-16 | $0.2216 | $0.2599 | $0.2210 | $0.227843 | $486.16K | +3.46% |
| 2024-02-15 | $0.2205 | $0.2260 | $0.2185 | $0.220231 | $277.15K | +0.17% |
| 2024-02-14 | $0.2190 | $0.2220 | $0.2169 | $0.219851 | $189.16K | +1.06% |
| 2024-02-13 | $0.2133 | $0.2196 | $0.2117 | $0.21755 | $78.57K | +1.22% |
| 2024-02-12 | $0.2162 | $0.2239 | $0.2117 | $0.21493 | $109.20K | -0.57% |
| 2024-02-11 | $0.2183 | $0.2239 | $0.2113 | $0.216155 | $82.65K | -0.66% |
| 2024-02-10 | $0.2155 | $0.2228 | $0.2112 | $0.217599 | $77.73K | +1.28% |
| 2024-02-09 | $0.2115 | $0.2156 | $0.2096 | $0.214855 | $131.60K | +2.12% |
| 2024-02-08 | $0.2076 | $0.2136 | $0.2053 | $0.210392 | $114.91K | +1.53% |
| 2024-02-07 | $0.2018 | $0.2086 | $0.2012 | $0.207221 | $66.20K | +2.31% |
| 2024-02-06 | $0.2040 | $0.2070 | $0.2009 | $0.202537 | $62.04K | -0.21% |
| 2024-02-05 | $0.2018 | $0.2061 | $0.2002 | $0.202957 | $57.79K | +0.66% |
| 2024-02-04 | $0.2057 | $0.2062 | $0.1989 | $0.20162 | $55.59K | -1.66% |
| 2024-02-03 | $0.2067 | $0.2070 | $0.2021 | $0.205024 | $63.62K | -0.86% |
| 2024-02-02 | $0.2067 | $0.2091 | $0.2029 | $0.206794 | $90.95K | -0.03% |
| 2024-02-01 | $0.2051 | $0.2080 | $0.2024 | $0.206856 | $81.60K | +0.82% |
| 2024-01-31 | $0.2089 | $0.2129 | $0.2019 | $0.205172 | $93.47K | -2.02% |
| 2024-01-30 | $0.2159 | $0.2160 | $0.2057 | $0.209391 | $81.32K | -2.66% |
| 2024-01-29 | $0.2129 | $0.2168 | $0.2113 | $0.215113 | $94.54K | +1.29% |
| 2024-01-28 | $0.2141 | $0.2172 | $0.2076 | $0.212371 | $84.58K | -1.33% |
| 2024-01-27 | $0.2150 | $0.2367 | $0.2128 | $0.215228 | $111.14K | +0.08% |
| 2024-01-26 | $0.2104 | $0.2380 | $0.2098 | $0.215057 | $267.55K | +2.92% |
| 2024-01-25 | $0.2053 | $0.2102 | $0.2034 | $0.208952 | $91.76K | +1.73% |
| 2024-01-24 | $0.2056 | $0.2145 | $0.2020 | $0.205392 | $106.71K | +0.09% |
| 2024-01-23 | $0.1999 | $0.2108 | $0.1968 | $0.205217 | $96.83K | +2.70% |
| 2024-01-22 | $0.2132 | $0.2225 | $0.1950 | $0.199817 | $103.22K | -6.36% |
| 2024-01-21 | $0.2286 | $0.2367 | $0.2116 | $0.2134 | $307.22K | -6.51% |
| 2024-01-20 | $0.2165 | $0.2500 | $0.2155 | $0.228267 | $231.06K | +5.38% |
| 2024-01-19 | $0.2154 | $0.2191 | $0.2094 | $0.216604 | $102.85K | +0.36% |
| 2024-01-18 | $0.2252 | $0.2264 | $0.2119 | $0.215832 | $112.58K | -4.26% |
| 2024-01-17 | $0.2255 | $0.2290 | $0.2218 | $0.225431 | $108.16K | -0.11% |
| 2024-01-16 | $0.2269 | $0.2288 | $0.2236 | $0.225677 | $144.49K | -0.46% |
| 2024-01-15 | $0.2187 | $0.2792 | $0.2187 | $0.226717 | $565.04K | +3.71% |
| 2024-01-14 | $0.2247 | $0.2277 | $0.2166 | $0.218601 | $128.57K | -2.55% |
| 2024-01-13 | $0.2230 | $0.2330 | $0.2215 | $0.224311 | $445.29K | +0.45% |
| 2024-01-12 | $0.2279 | $0.2358 | $0.2154 | $0.223312 | $660.68K | -1.92% |
| 2024-01-11 | $0.2266 | $0.2330 | $0.2223 | $0.227678 | $207.35K | +0.54% |
| 2024-01-10 | $0.2146 | $0.2328 | $0.2124 | $0.226445 | $161.22K | +5.70% |
| 2024-01-09 | $0.2185 | $0.2233 | $0.2115 | $0.214233 | $119.42K | -1.95% |
| 2024-01-08 | $0.2196 | $0.2322 | $0.2160 | $0.218492 | $107.63K | -1.23% |
| 2024-01-07 | $0.2327 | $0.2327 | $0.2069 | $0.221215 | $218.84K | -4.54% |
| 2024-01-06 | $0.2370 | $0.2428 | $0.2316 | $0.231724 | $84.15K | -1.90% |
| 2024-01-05 | $0.2298 | $0.2669 | $0.2268 | $0.236213 | $200.47K | +1.80% |
| 2024-01-04 | $0.2372 | $0.2392 | $0.2304 | $0.232026 | $65.00K | -2.79% |
| 2024-01-03 | $0.2340 | $0.2433 | $0.2262 | $0.238685 | $146.05K | +2.01% |
| 2024-01-02 | $0.2449 | $0.2499 | $0.2186 | $0.233975 | $105.60K | -4.51% |
| 2024-01-01 | $0.2402 | $0.2500 | $0.2390 | $0.245019 | $75.81K | +2.01% |
Frequently asked questions
What was the Golem price on January 1, 2024?
GLM opened 2024-01-01 at $0.2402 and closed that day at $0.245019.
What was the highest price of Golem in 2024?
The highest was $0.7752 on 2024-03-02; the lowest was $0.1950 on 2024-01-22.
How much did Golem change in 2024?
GLM moved +56.10% in 2024, from $0.2402 to $0.374944.
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.