Golem price history in 2025
In 2025 Golem (GLM) went from $0.3681 on 2025-01-01 to $0.2180 on 2025-12-31, a change of -40.78%. The highest price was $0.4357 on 2025-01-06 and the lowest $0.1430 on 2025-10-10. About $876.98M was traded across the year. The best day was 2025-02-16 (+22.33%) and the worst 2025-10-10 (-14.85%).
$0.3681Open · 2025-01-01
$0.2180Close · 2025-12-31
$0.4357High · 2025-01-06
$0.1430Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.3681 | $0.4357 | $0.3058 | $0.323479 | $26.45M | -12.12% |
| February | $0.3206 | $0.4113 | $0.2124 | $0.339259 | $39.85M | +5.82% |
| March | $0.3395 | $0.3595 | $0.2498 | $0.261408 | $58.02M | -23.00% |
| April | $0.2638 | $0.2954 | $0.2025 | $0.271204 | $68.42M | +2.81% |
| May | $0.2717 | $0.3167 | $0.2259 | $0.233731 | $63.31M | -13.97% |
| June | $0.2342 | $0.2801 | $0.1941 | $0.2185 | $58.84M | -6.70% |
| July | $0.2229 | $0.3473 | $0.2113 | $0.253404 | $135.41M | +13.69% |
| August | $0.2509 | $0.2920 | $0.2130 | $0.232001 | $127.26M | -7.53% |
| September | $0.2304 | $0.2520 | $0.2103 | $0.22161 | $76.92M | -3.82% |
| October | $0.2228 | $0.2359 | $0.1430 | $0.187669 | $71.76M | -15.77% |
| November | $0.1879 | $0.2767 | $0.1612 | $0.242177 | $97.91M | +28.89% |
| December | $0.2419 | $0.2656 | $0.1941 | $0.2180 | $52.83M | -9.88% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.2181 | $0.2280 | $0.2133 | $0.2180 | $597.08K | -1.70% |
| 2025-12-30 | $0.2144 | $0.2268 | $0.2127 | $0.221776 | $3.45M | +8.87% |
| 2025-12-29 | $0.2033 | $0.2058 | $0.1994 | $0.2037 | $180.65K | +0.62% |
| 2025-12-28 | $0.2046 | $0.2056 | $0.1994 | $0.202445 | $1.05M | -1.22% |
| 2025-12-27 | $0.2004 | $0.2092 | $0.1990 | $0.204941 | $899.90K | +3.09% |
| 2025-12-26 | $0.1962 | $0.2009 | $0.1956 | $0.198795 | $367.61K | +0.84% |
| 2025-12-25 | $0.2025 | $0.2038 | $0.1956 | $0.197129 | $481.90K | -3.18% |
| 2025-12-24 | $0.2020 | $0.2053 | $0.2012 | $0.203614 | $407.86K | +0.45% |
| 2025-12-23 | $0.2040 | $0.2067 | $0.1995 | $0.202693 | $838.38K | -1.52% |
| 2025-12-22 | $0.2102 | $0.2106 | $0.2024 | $0.205822 | $1.10M | +1.62% |
| 2025-12-21 | $0.2040 | $0.2150 | $0.1949 | $0.202532 | $556.77K | +2.74% |
| 2025-12-20 | $0.2040 | $0.2157 | $0.1946 | $0.197137 | $1.97M | -3.38% |
| 2025-12-19 | $0.2004 | $0.2075 | $0.1996 | $0.204038 | $1.13M | +2.31% |
| 2025-12-18 | $0.2029 | $0.2066 | $0.1945 | $0.199435 | $1.82M | +1.33% |
| 2025-12-17 | $0.2107 | $0.2118 | $0.1941 | $0.196823 | $266.17K | -2.27% |
| 2025-12-16 | $0.2126 | $0.2137 | $0.2008 | $0.201387 | $1.84M | -4.77% |
| 2025-12-15 | $0.2076 | $0.2243 | $0.2035 | $0.211473 | $4.23M | +1.68% |
| 2025-12-14 | $0.2137 | $0.2140 | $0.2068 | $0.207978 | $1.40M | -2.85% |
| 2025-12-13 | $0.2125 | $0.2267 | $0.2106 | $0.214071 | $3.12M | +0.58% |
| 2025-12-12 | $0.2177 | $0.2190 | $0.2117 | $0.21283 | $1.37M | -2.76% |
| 2025-12-11 | $0.2184 | $0.2229 | $0.2153 | $0.21886 | $2.58M | +0.28% |
| 2025-12-10 | $0.2177 | $0.2318 | $0.2153 | $0.21824 | $4.10M | -0.53% |
| 2025-12-09 | $0.2210 | $0.2255 | $0.2163 | $0.219396 | $2.09M | -1.20% |
| 2025-12-08 | $0.2253 | $0.2270 | $0.2125 | $0.222063 | $2.27M | -1.82% |
| 2025-12-07 | $0.2224 | $0.2297 | $0.2198 | $0.226169 | $2.27M | +1.58% |
| 2025-12-06 | $0.2209 | $0.2275 | $0.2170 | $0.222642 | $1.98M | +0.46% |
| 2025-12-05 | $0.2243 | $0.2656 | $0.2178 | $0.221624 | $1.59M | -1.73% |
| 2025-12-04 | $0.2288 | $0.2299 | $0.2195 | $0.225518 | $1.35M | -2.10% |
| 2025-12-03 | $0.2325 | $0.2352 | $0.2265 | $0.230351 | $1.57M | -0.24% |
| 2025-12-02 | $0.2350 | $0.2365 | $0.2271 | $0.230898 | $2.67M | -1.35% |
| 2025-12-01 | $0.2419 | $0.2428 | $0.2238 | $0.234056 | $3.28M | -3.35% |
| 2025-11-30 | $0.2568 | $0.2568 | $0.2310 | $0.242177 | $3.02M | -5.53% |
| 2025-11-29 | $0.2542 | $0.2767 | $0.2533 | $0.256359 | $3.62M | +4.28% |
| 2025-11-28 | $0.2481 | $0.2563 | $0.2405 | $0.245834 | $796.87K | -1.79% |
| 2025-11-27 | $0.2239 | $0.2712 | $0.2237 | $0.250311 | $7.45M | +11.83% |
| 2025-11-26 | $0.2259 | $0.2287 | $0.2117 | $0.223824 | $704.89K | +5.40% |
| 2025-11-25 | $0.2251 | $0.2301 | $0.2114 | $0.212356 | $4.71M | +4.20% |
| 2025-11-24 | $0.1959 | $0.2049 | $0.1923 | $0.2038 | $243.03K | +3.46% |
| 2025-11-23 | $0.1965 | $0.2008 | $0.1926 | $0.196993 | $2.45M | +0.42% |
| 2025-11-22 | $0.1956 | $0.2008 | $0.1938 | $0.196171 | $1.83M | +0.39% |
| 2025-11-21 | $0.2051 | $0.2104 | $0.1926 | $0.1954 | $2.29M | -4.79% |
| 2025-11-20 | $0.2306 | $0.2314 | $0.1977 | $0.205226 | $2.42M | -7.32% |
| 2025-11-19 | $0.2292 | $0.2404 | $0.2136 | $0.221443 | $1.76M | -0.40% |
| 2025-11-18 | $0.2352 | $0.2423 | $0.2221 | $0.222325 | $4.78M | +8.85% |
| 2025-11-17 | $0.2187 | $0.2220 | $0.2001 | $0.204258 | $358.58K | -2.88% |
| 2025-11-16 | $0.2183 | $0.2274 | $0.2087 | $0.210311 | $1.06M | -3.63% |
| 2025-11-15 | $0.2385 | $0.2391 | $0.2141 | $0.21824 | $2.29M | -9.46% |
| 2025-11-14 | $0.2288 | $0.2608 | $0.2237 | $0.241044 | $6.73M | +5.48% |
| 2025-11-13 | $0.2397 | $0.2734 | $0.2225 | $0.228531 | $2.63M | -5.13% |
| 2025-11-12 | $0.2402 | $0.2733 | $0.2222 | $0.240885 | $10.41M | +7.46% |
| 2025-11-11 | $0.2408 | $0.2567 | $0.2211 | $0.22417 | $2.16M | -2.40% |
| 2025-11-10 | $0.2215 | $0.2568 | $0.2206 | $0.229674 | $9.77M | +8.75% |
| 2025-11-09 | $0.2235 | $0.2237 | $0.2043 | $0.21119 | $500.26K | +0.24% |
| 2025-11-08 | $0.2217 | $0.2327 | $0.2044 | $0.210682 | $3.46M | -2.82% |
| 2025-11-07 | $0.1954 | $0.216803 | $0.1900 | $0.216803 | $2.15M | +8.49% |
| 2025-11-06 | $0.1872 | $0.2056 | $0.1809 | $0.19983 | $6.08M | +8.14% |
| 2025-11-05 | $0.1795 | $0.1939 | $0.1772 | $0.184784 | $4.21M | +3.16% |
| 2025-11-04 | $0.1808 | $0.2057 | $0.1700 | $0.179129 | $7.22M | +3.56% |
| 2025-11-03 | $0.1854 | $0.1859 | $0.1612 | $0.172966 | $363.67K | +3.68% |
| 2025-11-02 | $0.1815 | $0.1861 | $0.1621 | $0.166821 | $1.31M | -9.16% |
| 2025-11-01 | $0.1879 | $0.1952 | $0.1810 | $0.183642 | $1.15M | -2.15% |
| 2025-10-31 | $0.1885 | $0.2013 | $0.1840 | $0.187669 | $2.39M | +5.75% |
| 2025-10-30 | $0.1840 | $0.1906 | $0.1701 | $0.177469 | $485.31K | +1.76% |
| 2025-10-29 | $0.1782 | $0.1911 | $0.1732 | $0.1744 | $3.54M | -1.67% |
| 2025-10-28 | $0.1797 | $0.1899 | $0.1725 | $0.177357 | $1.30M | -1.53% |
| 2025-10-27 | $0.1823 | $0.1847 | $0.1786 | $0.180118 | $1.04M | -1.62% |
| 2025-10-26 | $0.1846 | $0.1988 | $0.1791 | $0.183093 | $1.23M | -0.13% |
| 2025-10-25 | $0.1798 | $0.1870 | $0.1781 | $0.183337 | $510.23K | +1.94% |
| 2025-10-24 | $0.1760 | $0.1811 | $0.1755 | $0.179851 | $587.38K | +1.44% |
| 2025-10-23 | $0.1804 | $0.1961 | $0.1757 | $0.177295 | $1.62M | +2.21% |
| 2025-10-22 | $0.1779 | $0.1801 | $0.1676 | $0.17346 | $388.78K | -2.19% |
| 2025-10-21 | $0.1888 | $0.1996 | $0.1723 | $0.177341 | $4.81M | -1.11% |
| 2025-10-20 | $0.1787 | $0.1842 | $0.1760 | $0.179325 | $240.74K | -0.46% |
| 2025-10-19 | $0.1795 | $0.1846 | $0.1760 | $0.180146 | $1.70M | +0.78% |
| 2025-10-18 | $0.1754 | $0.1809 | $0.1731 | $0.178745 | $1.61M | +2.04% |
| 2025-10-17 | $0.1724 | $0.1795 | $0.1705 | $0.175166 | $3.12M | +1.07% |
| 2025-10-16 | $0.1765 | $0.1806 | $0.1641 | $0.173306 | $3.76M | -2.65% |
| 2025-10-15 | $0.1838 | $0.1868 | $0.1760 | $0.178016 | $3.93M | -3.08% |
| 2025-10-14 | $0.1921 | $0.1955 | $0.1821 | $0.183681 | $3.72M | -4.99% |
| 2025-10-13 | $0.1920 | $0.1989 | $0.1806 | $0.193325 | $5.03M | +1.51% |
| 2025-10-12 | $0.1829 | $0.1924 | $0.1828 | $0.190455 | $4.37M | +9.44% |
| 2025-10-11 | $0.1750 | $0.1828 | $0.1662 | $0.174032 | $543.28K | -2.68% |
| 2025-10-10 | $0.2100 | $0.2114 | $0.1430 | $0.178831 | $10.20M | -14.85% |
| 2025-10-09 | $0.2138 | $0.2215 | $0.2077 | $0.210015 | $2.10M | -1.72% |
| 2025-10-08 | $0.2189 | $0.2231 | $0.2123 | $0.213681 | $1.38M | -2.41% |
| 2025-10-07 | $0.2186 | $0.2215 | $0.2150 | $0.218947 | $1.73M | +0.13% |
| 2025-10-06 | $0.2284 | $0.2305 | $0.2178 | $0.218663 | $1.70M | -3.45% |
| 2025-10-05 | $0.2251 | $0.2288 | $0.2206 | $0.226473 | $1.76M | +0.69% |
| 2025-10-04 | $0.2225 | $0.2317 | $0.2220 | $0.224918 | $1.49M | +1.15% |
| 2025-10-03 | $0.2330 | $0.2359 | $0.2216 | $0.222371 | $1.81M | -4.01% |
| 2025-10-02 | $0.2252 | $0.2331 | $0.2246 | $0.23166 | $2.02M | +2.84% |
| 2025-10-01 | $0.2228 | $0.2274 | $0.2221 | $0.225258 | $1.64M | +1.65% |
| 2025-09-30 | $0.2149 | $0.2242 | $0.2135 | $0.22161 | $2.21M | +3.26% |
| 2025-09-29 | $0.2211 | $0.2265 | $0.2140 | $0.214617 | $3.07M | -3.04% |
| 2025-09-28 | $0.2138 | $0.2233 | $0.2135 | $0.22135 | $2.76M | +3.43% |
| 2025-09-27 | $0.2159 | $0.2160 | $0.2103 | $0.214001 | $731.55K | -1.37% |
| 2025-09-26 | $0.2154 | $0.2204 | $0.2140 | $0.216968 | $994.78K | +1.53% |
| 2025-09-25 | $0.2190 | $0.2192 | $0.2104 | $0.213707 | $1.91M | -3.19% |
| 2025-09-24 | $0.2269 | $0.2287 | $0.2151 | $0.220744 | $2.70M | -2.54% |
| 2025-09-23 | $0.2274 | $0.2293 | $0.2211 | $0.226495 | $2.52M | +0.70% |
| 2025-09-22 | $0.2216 | $0.2281 | $0.2176 | $0.224914 | $2.48M | +1.50% |
| 2025-09-21 | $0.2396 | $0.2396 | $0.2151 | $0.2216 | $4.18M | -7.57% |
| 2025-09-20 | $0.2416 | $0.2420 | $0.2373 | $0.239762 | $1.86M | -0.44% |
| 2025-09-19 | $0.2403 | $0.2428 | $0.2365 | $0.24083 | $2.78M | +0.21% |
| 2025-09-18 | $0.2487 | $0.2520 | $0.2387 | $0.240314 | $3.20M | -3.04% |
| 2025-09-17 | $0.2394 | $0.2517 | $0.2382 | $0.247844 | $4.60M | +2.82% |
| 2025-09-16 | $0.2424 | $0.2454 | $0.2388 | $0.241046 | $2.55M | -0.15% |
| 2025-09-15 | $0.2374 | $0.2431 | $0.2339 | $0.241403 | $3.81M | +1.19% |
| 2025-09-14 | $0.2418 | $0.2500 | $0.2353 | $0.238566 | $4.46M | -1.47% |
| 2025-09-13 | $0.2475 | $0.2505 | $0.2402 | $0.242134 | $2.76M | -1.97% |
| 2025-09-12 | $0.2429 | $0.2506 | $0.2422 | $0.247008 | $2.77M | +1.73% |
| 2025-09-11 | $0.2396 | $0.2454 | $0.2392 | $0.242805 | $1.92M | +0.76% |
| 2025-09-10 | $0.2450 | $0.2454 | $0.2380 | $0.240974 | $2.31M | -1.37% |
| 2025-09-09 | $0.2393 | $0.2462 | $0.2384 | $0.244328 | $2.38M | +2.10% |
| 2025-09-08 | $0.2394 | $0.2459 | $0.2366 | $0.239293 | $3.16M | +0.49% |
| 2025-09-07 | $0.2346 | $0.2400 | $0.2323 | $0.238134 | $1.49M | +1.92% |
| 2025-09-06 | $0.2313 | $0.2349 | $0.2303 | $0.233653 | $1.56M | +0.63% |
| 2025-09-05 | $0.2317 | $0.2369 | $0.2302 | $0.232189 | $2.94M | +0.44% |
| 2025-09-04 | $0.2287 | $0.2373 | $0.2266 | $0.231162 | $4.15M | +0.87% |
| 2025-09-03 | $0.2361 | $0.2379 | $0.2284 | $0.229165 | $1.28M | -2.59% |
| 2025-09-02 | $0.2301 | $0.2366 | $0.2299 | $0.235261 | $1.33M | +2.34% |
| 2025-09-01 | $0.2304 | $0.2348 | $0.2243 | $0.229881 | $2.05M | -0.91% |
| 2025-08-31 | $0.2373 | $0.2387 | $0.2130 | $0.232001 | $2.05M | -2.47% |
| 2025-08-30 | $0.2388 | $0.2421 | $0.2358 | $0.237881 | $1.71M | -0.00% |
| 2025-08-29 | $0.2351 | $0.2398 | $0.2323 | $0.237883 | $3.26M | +1.26% |
| 2025-08-28 | $0.2430 | $0.2506 | $0.2322 | $0.234922 | $4.21M | -2.95% |
| 2025-08-27 | $0.2411 | $0.2458 | $0.2369 | $0.242063 | $3.25M | +0.82% |
| 2025-08-26 | $0.2310 | $0.2407 | $0.2294 | $0.240103 | $3.89M | +2.60% |
| 2025-08-25 | $0.2391 | $0.2403 | $0.2271 | $0.23401 | $6.18M | -2.18% |
| 2025-08-24 | $0.2467 | $0.2568 | $0.2374 | $0.239237 | $3.93M | -4.14% |
| 2025-08-23 | $0.2533 | $0.2551 | $0.2441 | $0.249581 | $1.49M | -1.93% |
| 2025-08-22 | $0.2479 | $0.2576 | $0.2478 | $0.254487 | $3.90M | +3.49% |
| 2025-08-21 | $0.2423 | $0.2496 | $0.2323 | $0.245909 | $3.20M | +0.74% |
| 2025-08-20 | $0.2437 | $0.2481 | $0.2410 | $0.244095 | $3.20M | +0.49% |
| 2025-08-19 | $0.2568 | $0.2670 | $0.2423 | $0.242895 | $6.56M | -4.24% |
| 2025-08-18 | $0.2554 | $0.2672 | $0.2484 | $0.25364 | $9.19M | -0.72% |
| 2025-08-17 | $0.2603 | $0.2685 | $0.2424 | $0.255471 | $6.56M | -1.59% |
| 2025-08-16 | $0.2574 | $0.2608 | $0.2572 | $0.259591 | $2.08M | +0.96% |
| 2025-08-15 | $0.2526 | $0.2628 | $0.2516 | $0.257117 | $5.93M | +2.21% |
| 2025-08-14 | $0.2505 | $0.2598 | $0.2433 | $0.25155 | $6.43M | +0.37% |
| 2025-08-13 | $0.2723 | $0.2749 | $0.2489 | $0.250624 | $4.48M | -7.24% |
| 2025-08-12 | $0.2616 | $0.2734 | $0.2603 | $0.270189 | $4.64M | +4.34% |
| 2025-08-11 | $0.2605 | $0.2637 | $0.2510 | $0.25895 | $3.52M | -1.36% |
| 2025-08-10 | $0.2653 | $0.2743 | $0.2538 | $0.262511 | $6.76M | -0.79% |
| 2025-08-09 | $0.2560 | $0.2920 | $0.2552 | $0.26459 | $7.10M | +3.98% |
| 2025-08-08 | $0.2436 | $0.2599 | $0.2436 | $0.254457 | $3.99M | +4.61% |
| 2025-08-07 | $0.2396 | $0.2477 | $0.2346 | $0.243251 | $3.15M | +2.34% |
| 2025-08-06 | $0.2353 | $0.2403 | $0.2311 | $0.237685 | $2.07M | +1.51% |
| 2025-08-05 | $0.2284 | $0.2356 | $0.2248 | $0.234142 | $3.50M | +2.35% |
| 2025-08-04 | $0.2360 | $0.2428 | $0.2276 | $0.228773 | $3.34M | -3.08% |
| 2025-08-03 | $0.2361 | $0.2386 | $0.2330 | $0.236052 | $2.06M | +0.47% |
| 2025-08-02 | $0.2346 | $0.2381 | $0.2285 | $0.234956 | $2.46M | +0.14% |
| 2025-08-01 | $0.2509 | $0.2526 | $0.2336 | $0.234632 | $3.14M | -7.41% |
| 2025-07-31 | $0.2676 | $0.2719 | $0.2450 | $0.253404 | $4.58M | -6.15% |
| 2025-07-30 | $0.2725 | $0.2774 | $0.2636 | $0.270011 | $3.77M | -0.92% |
| 2025-07-29 | $0.2817 | $0.2840 | $0.2662 | $0.272513 | $4.65M | -3.17% |
| 2025-07-28 | $0.2920 | $0.2946 | $0.2715 | $0.281427 | $9.96M | -3.56% |
| 2025-07-27 | $0.3200 | $0.3473 | $0.2900 | $0.291813 | $14.71M | +7.13% |
| 2025-07-26 | $0.2696 | $0.2799 | $0.2674 | $0.272402 | $309.15K | +0.67% |
| 2025-07-25 | $0.2590 | $0.2744 | $0.2586 | $0.270601 | $3.07M | +4.59% |
| 2025-07-24 | $0.2600 | $0.2695 | $0.2475 | $0.258734 | $5.85M | -0.90% |
| 2025-07-23 | $0.2740 | $0.2740 | $0.2442 | $0.261089 | $4.79M | -4.69% |
| 2025-07-22 | $0.2839 | $0.2880 | $0.2704 | $0.273926 | $4.88M | -3.83% |
| 2025-07-21 | $0.2925 | $0.3087 | $0.2726 | $0.284842 | $7.02M | -2.16% |
| 2025-07-20 | $0.2906 | $0.3081 | $0.2836 | $0.291132 | $3.23M | +2.47% |
| 2025-07-19 | $0.2852 | $0.2873 | $0.2733 | $0.284125 | $338.17K | +2.90% |
| 2025-07-18 | $0.2892 | $0.2927 | $0.2731 | $0.276116 | $2.93M | -4.15% |
| 2025-07-17 | $0.2689 | $0.3266 | $0.2638 | $0.288072 | $10.95M | +7.19% |
| 2025-07-16 | $0.2636 | $0.2756 | $0.2587 | $0.268751 | $2.39M | +1.79% |
| 2025-07-15 | $0.2572 | $0.2660 | $0.2557 | $0.264034 | $2.30M | +2.56% |
| 2025-07-14 | $0.2579 | $0.2615 | $0.2494 | $0.257454 | $3.97M | -0.45% |
| 2025-07-13 | $0.2639 | $0.2823 | $0.2560 | $0.258608 | $3.76M | -1.22% |
| 2025-07-12 | $0.2542 | $0.2656 | $0.2529 | $0.261795 | $3.89M | +3.10% |
| 2025-07-11 | $0.2525 | $0.2900 | $0.2461 | $0.253921 | $6.90M | +0.91% |
| 2025-07-10 | $0.2379 | $0.2597 | $0.2375 | $0.251626 | $5.60M | +5.52% |
| 2025-07-09 | $0.2344 | $0.2426 | $0.2338 | $0.238465 | $3.86M | +1.45% |
| 2025-07-08 | $0.2350 | $0.2374 | $0.2325 | $0.235047 | $5.20M | +3.39% |
| 2025-07-07 | $0.2267 | $0.2979 | $0.2246 | $0.227347 | $676.62K | -0.70% |
| 2025-07-06 | $0.2275 | $0.2370 | $0.2262 | $0.228956 | $3.50M | +1.00% |
| 2025-07-05 | $0.2232 | $0.2323 | $0.2210 | $0.226696 | $1.06M | +1.00% |
| 2025-07-04 | $0.2267 | $0.2289 | $0.2224 | $0.22446 | $2.38M | -1.37% |
| 2025-07-03 | $0.2311 | $0.2539 | $0.2233 | $0.227578 | $5.36M | -1.53% |
| 2025-07-02 | $0.2283 | $0.2445 | $0.2280 | $0.231105 | $3.44M | +8.71% |
| 2025-07-01 | $0.2229 | $0.2236 | $0.2113 | $0.212587 | $89.92K | -2.71% |
| 2025-06-30 | $0.2226 | $0.2801 | $0.2162 | $0.2185 | $1.72M | -2.32% |
| 2025-06-29 | $0.2223 | $0.2302 | $0.2193 | $0.223686 | $1.90M | +0.62% |
| 2025-06-28 | $0.2199 | $0.2255 | $0.2192 | $0.222298 | $1.09M | +1.34% |
| 2025-06-27 | $0.2181 | $0.2334 | $0.2138 | $0.219352 | $982.72K | +0.74% |
| 2025-06-26 | $0.2174 | $0.2201 | $0.2134 | $0.217745 | $2.01M | -0.02% |
| 2025-06-25 | $0.2191 | $0.2237 | $0.2140 | $0.21779 | $2.81M | -0.60% |
| 2025-06-24 | $0.2247 | $0.2275 | $0.2180 | $0.219114 | $2.24M | -2.22% |
| 2025-06-23 | $0.2107 | $0.2264 | $0.2059 | $0.224081 | $2.97M | +7.11% |
| 2025-06-22 | $0.2021 | $0.2146 | $0.1941 | $0.209214 | $2.36M | +3.52% |
| 2025-06-21 | $0.2175 | $0.2182 | $0.1991 | $0.2021 | $2.40M | -7.43% |
| 2025-06-20 | $0.2236 | $0.2238 | $0.2155 | $0.218314 | $1.72M | -2.51% |
| 2025-06-19 | $0.2227 | $0.2287 | $0.2211 | $0.223927 | $1.52M | +0.29% |
| 2025-06-18 | $0.2211 | $0.2260 | $0.2189 | $0.223271 | $2.40M | +1.01% |
| 2025-06-17 | $0.2218 | $0.2240 | $0.2150 | $0.221035 | $2.32M | -1.00% |
| 2025-06-16 | $0.2338 | $0.2353 | $0.2205 | $0.223265 | $2.67M | -3.98% |
| 2025-06-15 | $0.2284 | $0.2349 | $0.2064 | $0.232528 | $1.91M | +2.26% |
| 2025-06-14 | $0.2274 | $0.2339 | $0.2226 | $0.2274 | $1.64M | +0.15% |
| 2025-06-13 | $0.2257 | $0.2293 | $0.2226 | $0.227066 | $2.18M | +0.02% |
| 2025-06-12 | $0.2373 | $0.2411 | $0.2190 | $0.227024 | $4.22M | -4.97% |
| 2025-06-11 | $0.2512 | $0.2526 | $0.2359 | $0.238904 | $2.40M | -4.80% |
| 2025-06-10 | $0.2471 | $0.2519 | $0.2453 | $0.250959 | $2.10M | +1.66% |
| 2025-06-09 | $0.2347 | $0.2530 | $0.2347 | $0.246856 | $2.35M | +5.49% |
| 2025-06-08 | $0.2335 | $0.2364 | $0.2298 | $0.234003 | $1.12M | +0.14% |
| 2025-06-07 | $0.2325 | $0.2358 | $0.2304 | $0.233672 | $524.06K | +1.09% |
| 2025-06-06 | $0.2337 | $0.2347 | $0.2280 | $0.231158 | $946.92K | +2.32% |
| 2025-06-05 | $0.2394 | $0.2411 | $0.2217 | $0.225925 | $228.79K | -4.81% |
| 2025-06-04 | $0.2410 | $0.2416 | $0.2334 | $0.23734 | $1.59M | -1.78% |
| 2025-06-03 | $0.2451 | $0.2480 | $0.2364 | $0.241633 | $1.87M | -1.76% |
| 2025-06-02 | $0.2457 | $0.2497 | $0.2427 | $0.245965 | $4.48M | +4.67% |
| 2025-06-01 | $0.2342 | $0.2365 | $0.2288 | $0.234997 | $170.39K | +0.54% |
| 2025-05-31 | $0.2328 | $0.2364 | $0.2278 | $0.233731 | $1.22M | +0.61% |
| 2025-05-30 | $0.2388 | $0.2406 | $0.2259 | $0.232318 | $2.09M | -2.74% |
| 2025-05-29 | $0.2571 | $0.2577 | $0.2364 | $0.238874 | $3.08M | -7.51% |
| 2025-05-28 | $0.2579 | $0.2649 | $0.2551 | $0.258276 | $1.67M | -0.76% |
| 2025-05-27 | $0.2668 | $0.2695 | $0.2574 | $0.260251 | $1.55M | -1.74% |
| 2025-05-26 | $0.2630 | $0.2696 | $0.2555 | $0.26485 | $1.14M | +0.59% |
| 2025-05-25 | $0.2556 | $0.2674 | $0.2534 | $0.263306 | $1.34M | +2.23% |
| 2025-05-24 | $0.2646 | $0.2659 | $0.2517 | $0.257566 | $1.40M | -2.25% |
| 2025-05-23 | $0.2719 | $0.2745 | $0.2597 | $0.263503 | $1.88M | -3.12% |
| 2025-05-22 | $0.2798 | $0.3111 | $0.2621 | $0.271995 | $2.34M | +1.62% |
| 2025-05-21 | $0.2680 | $0.2740 | $0.2618 | $0.267651 | $168.02K | -0.57% |
| 2025-05-20 | $0.2648 | $0.2715 | $0.2612 | $0.269185 | $1.80M | +1.41% |
| 2025-05-19 | $0.2636 | $0.2713 | $0.2597 | $0.265432 | $1.64M | +0.69% |
| 2025-05-18 | $0.2769 | $0.2778 | $0.2553 | $0.263624 | $2.68M | -1.28% |
| 2025-05-17 | $0.2726 | $0.2734 | $0.2611 | $0.267036 | $182.42K | +0.07% |
| 2025-05-16 | $0.2796 | $0.2798 | $0.2613 | $0.266847 | $2.40M | -3.95% |
| 2025-05-15 | $0.2752 | $0.2833 | $0.2691 | $0.277836 | $4.16M | +0.90% |
| 2025-05-14 | $0.2933 | $0.3167 | $0.2669 | $0.275371 | $6.23M | -6.44% |
| 2025-05-13 | $0.2909 | $0.3021 | $0.2846 | $0.294321 | $4.61M | +1.00% |
| 2025-05-12 | $0.2874 | $0.2952 | $0.2761 | $0.291419 | $4.39M | +1.20% |
| 2025-05-11 | $0.2853 | $0.2976 | $0.2814 | $0.287973 | $3.36M | +0.95% |
| 2025-05-10 | $0.2846 | $0.2995 | $0.2824 | $0.285277 | $2.58M | -0.05% |
| 2025-05-09 | $0.2864 | $0.2909 | $0.2814 | $0.285418 | $3.02M | +3.74% |
| 2025-05-08 | $0.2547 | $0.2762 | $0.2543 | $0.27512 | $188.51K | +8.06% |
| 2025-05-07 | $0.2522 | $0.2570 | $0.2477 | $0.254589 | $194.66K | +1.19% |
| 2025-05-06 | $0.2492 | $0.2566 | $0.2415 | $0.251607 | $1.76M | +1.04% |
| 2025-05-05 | $0.2594 | $0.2648 | $0.2476 | $0.249025 | $1.13M | -4.16% |
| 2025-05-04 | $0.2644 | $0.2670 | $0.2572 | $0.259837 | $1.29M | -2.02% |
| 2025-05-03 | $0.2697 | $0.2697 | $0.2595 | $0.265188 | $1.50M | -1.60% |
| 2025-05-02 | $0.2699 | $0.2791 | $0.2671 | $0.269505 | $1.38M | -0.37% |
| 2025-05-01 | $0.2717 | $0.2743 | $0.2670 | $0.270505 | $914.14K | -0.26% |
| 2025-04-30 | $0.2644 | $0.2941 | $0.2636 | $0.271204 | $853.10K | +1.49% |
| 2025-04-29 | $0.2779 | $0.2786 | $0.2616 | $0.267215 | $1.53M | -4.01% |
| 2025-04-28 | $0.2698 | $0.2834 | $0.2683 | $0.278392 | $1.89M | +2.36% |
| 2025-04-27 | $0.2770 | $0.2807 | $0.2662 | $0.271979 | $2.09M | -1.83% |
| 2025-04-26 | $0.2843 | $0.2954 | $0.2750 | $0.277045 | $2.80M | -2.71% |
| 2025-04-25 | $0.2815 | $0.2925 | $0.2784 | $0.284753 | $2.44M | +1.01% |
| 2025-04-24 | $0.2782 | $0.2860 | $0.2723 | $0.281899 | $3.50M | +1.66% |
| 2025-04-23 | $0.2704 | $0.2868 | $0.2676 | $0.2773 | $4.77M | +2.06% |
| 2025-04-22 | $0.2663 | $0.2761 | $0.2643 | $0.271705 | $2.34M | +2.33% |
| 2025-04-21 | $0.2689 | $0.2701 | $0.2561 | $0.265509 | $2.27M | -0.57% |
| 2025-04-20 | $0.2630 | $0.2723 | $0.2614 | $0.267019 | $2.58M | +1.68% |
| 2025-04-19 | $0.2699 | $0.2859 | $0.2598 | $0.262608 | $1.94M | -2.26% |
| 2025-04-18 | $0.2674 | $0.2754 | $0.2643 | $0.268683 | $2.36M | +1.02% |
| 2025-04-17 | $0.2609 | $0.2771 | $0.2548 | $0.265964 | $3.14M | +2.48% |
| 2025-04-16 | $0.2526 | $0.2614 | $0.2458 | $0.259521 | $2.59M | +2.95% |
| 2025-04-15 | $0.2511 | $0.2595 | $0.2463 | $0.252084 | $3.20M | +0.50% |
| 2025-04-14 | $0.2461 | $0.2801 | $0.2459 | $0.250837 | $2.30M | +1.99% |
| 2025-04-13 | $0.2585 | $0.2711 | $0.2447 | $0.245933 | $1.44M | -4.86% |
| 2025-04-12 | $0.2551 | $0.2930 | $0.2528 | $0.258498 | $4.07M | +6.23% |
| 2025-04-11 | $0.2407 | $0.2457 | $0.2369 | $0.243345 | $474.24K | +1.00% |
| 2025-04-10 | $0.2326 | $0.2441 | $0.2315 | $0.240944 | $1.72M | +3.62% |
| 2025-04-09 | $0.2301 | $0.2535 | $0.2299 | $0.23253 | $2.99M | +6.21% |
| 2025-04-08 | $0.2227 | $0.2329 | $0.2168 | $0.21893 | $277.32K | -2.41% |
| 2025-04-07 | $0.2207 | $0.2327 | $0.2155 | $0.224329 | $2.65M | +1.83% |
| 2025-04-06 | $0.2366 | $0.2367 | $0.2025 | $0.220307 | $4.50M | -6.88% |
| 2025-04-05 | $0.2471 | $0.2474 | $0.2327 | $0.236574 | $1.97M | -0.36% |
| 2025-04-04 | $0.2358 | $0.2387 | $0.2276 | $0.237424 | $215.43K | +1.45% |
| 2025-04-03 | $0.2299 | $0.2389 | $0.2269 | $0.234035 | $1.63M | +1.82% |
| 2025-04-02 | $0.2574 | $0.2619 | $0.2259 | $0.229844 | $2.05M | -10.68% |
| 2025-04-01 | $0.2638 | $0.2644 | $0.2466 | $0.257326 | $1.86M | -1.56% |
| 2025-03-31 | $0.2589 | $0.2653 | $0.2547 | $0.261408 | $1.19M | +1.09% |
| 2025-03-30 | $0.2589 | $0.2621 | $0.2498 | $0.258593 | $1.98M | +0.30% |
| 2025-03-29 | $0.2585 | $0.2639 | $0.2522 | $0.257823 | $1.46M | -0.29% |
| 2025-03-28 | $0.2694 | $0.2703 | $0.2553 | $0.258568 | $1.42M | -4.00% |
| 2025-03-27 | $0.2860 | $0.2892 | $0.2668 | $0.269331 | $2.21M | -5.92% |
| 2025-03-26 | $0.2881 | $0.2918 | $0.2801 | $0.286289 | $1.77M | -1.02% |
| 2025-03-25 | $0.2890 | $0.2965 | $0.2845 | $0.289237 | $1.35M | +0.24% |
| 2025-03-24 | $0.2871 | $0.2961 | $0.2845 | $0.288549 | $1.91M | +1.13% |
| 2025-03-23 | $0.2771 | $0.2896 | $0.2753 | $0.285314 | $2.19M | +2.97% |
| 2025-03-22 | $0.2846 | $0.2909 | $0.2766 | $0.277074 | $2.33M | -1.65% |
| 2025-03-21 | $0.2747 | $0.2852 | $0.2737 | $0.281713 | $1.61M | +2.55% |
| 2025-03-20 | $0.2793 | $0.2882 | $0.2736 | $0.2747 | $1.66M | -1.65% |
| 2025-03-19 | $0.2821 | $0.2913 | $0.2781 | $0.279304 | $1.82M | -1.69% |
| 2025-03-18 | $0.2807 | $0.2932 | $0.2792 | $0.284103 | $3.34M | +1.26% |
| 2025-03-17 | $0.2868 | $0.3086 | $0.2781 | $0.280556 | $3.96M | -1.42% |
| 2025-03-16 | $0.2830 | $0.2938 | $0.2785 | $0.284607 | $2.09M | +0.58% |
| 2025-03-15 | $0.2925 | $0.2966 | $0.2790 | $0.282959 | $690.77K | -3.32% |
| 2025-03-14 | $0.2964 | $0.3040 | $0.2893 | $0.292688 | $701.46K | -1.74% |
| 2025-03-13 | $0.2879 | $0.3177 | $0.2774 | $0.297871 | $5.68M | +3.57% |
| 2025-03-12 | $0.2773 | $0.3185 | $0.2773 | $0.287599 | $6.43M | +4.61% |
| 2025-03-11 | $0.2701 | $0.2894 | $0.2641 | $0.274915 | $2.76M | +5.35% |
| 2025-03-10 | $0.2689 | $0.2831 | $0.2553 | $0.260957 | $589.57K | -4.07% |
| 2025-03-09 | $0.2673 | $0.2832 | $0.2587 | $0.27204 | $1.63M | +1.92% |
| 2025-03-08 | $0.2963 | $0.3005 | $0.2663 | $0.266915 | $197.68K | -10.16% |
| 2025-03-07 | $0.3160 | $0.3167 | $0.2950 | $0.2971 | $130.86K | -2.10% |
| 2025-03-06 | $0.3153 | $0.3212 | $0.2967 | $0.303467 | $413.48K | -2.50% |
| 2025-03-05 | $0.3201 | $0.3243 | $0.3068 | $0.311258 | $832.35K | -1.98% |
| 2025-03-04 | $0.3019 | $0.3249 | $0.2834 | $0.317541 | $2.67M | +5.27% |
| 2025-03-03 | $0.3506 | $0.3506 | $0.2973 | $0.301655 | $1.01M | -5.14% |
| 2025-03-02 | $0.3409 | $0.3595 | $0.3132 | $0.3180 | $1.56M | -6.61% |
| 2025-03-01 | $0.3395 | $0.3593 | $0.3364 | $0.3405 | $427.95K | +0.37% |
| 2025-02-28 | $0.3526 | $0.3570 | $0.3313 | $0.339259 | $410.29K | -3.73% |
| 2025-02-27 | $0.3741 | $0.3961 | $0.3281 | $0.352408 | $1.57M | +5.84% |
| 2025-02-26 | $0.3409 | $0.3429 | $0.3212 | $0.332948 | $938.66K | -1.90% |
| 2025-02-25 | $0.3378 | $0.3591 | $0.3211 | $0.339397 | $3.26M | +0.47% |
| 2025-02-24 | $0.3636 | $0.3801 | $0.3277 | $0.33782 | $4.90M | +2.34% |
| 2025-02-23 | $0.3667 | $0.3971 | $0.3278 | $0.330084 | $2.28M | +9.44% |
| 2025-02-22 | $0.2972 | $0.3056 | $0.2902 | $0.301616 | $724.35K | +1.12% |
| 2025-02-21 | $0.3254 | $0.3355 | $0.2945 | $0.298271 | $2.23M | -3.63% |
| 2025-02-20 | $0.3179 | $0.3368 | $0.3042 | $0.309495 | $922.30K | +2.46% |
| 2025-02-19 | $0.2920 | $0.3146 | $0.2827 | $0.302069 | $2.33M | +3.84% |
| 2025-02-18 | $0.3154 | $0.3230 | $0.2799 | $0.290908 | $5.08M | +2.75% |
| 2025-02-17 | $0.3184 | $0.3227 | $0.2804 | $0.283131 | $2.03M | -11.45% |
| 2025-02-16 | $0.3625 | $0.4113 | $0.3182 | $0.319735 | $8.34M | +22.33% |
| 2025-02-15 | $0.2666 | $0.2676 | $0.2598 | $0.261379 | $71.82K | -1.00% |
| 2025-02-14 | $0.2660 | $0.2739 | $0.2625 | $0.264022 | $259.55K | -1.25% |
| 2025-02-13 | $0.2803 | $0.2803 | $0.2611 | $0.267352 | $272.68K | +1.00% |
| 2025-02-12 | $0.2589 | $0.2818 | $0.2569 | $0.264705 | $297.17K | +2.39% |
| 2025-02-11 | $0.2578 | $0.2629 | $0.2494 | $0.258525 | $310.87K | -0.18% |
| 2025-02-10 | $0.2505 | $0.2604 | $0.2453 | $0.2590 | $302.03K | +2.90% |
| 2025-02-09 | $0.2540 | $0.2569 | $0.2396 | $0.251703 | $338.40K | -0.41% |
| 2025-02-08 | $0.2398 | $0.252747 | $0.2355 | $0.252747 | $177.98K | +5.58% |
| 2025-02-07 | $0.2355 | $0.2515 | $0.2315 | $0.239392 | $326.88K | +1.79% |
| 2025-02-06 | $0.2460 | $0.2525 | $0.2332 | $0.235187 | $193.61K | -1.48% |
| 2025-02-05 | $0.2528 | $0.2533 | $0.2365 | $0.238723 | $136.95K | -5.45% |
| 2025-02-04 | $0.2672 | $0.2672 | $0.2447 | $0.252493 | $660.78K | -1.99% |
| 2025-02-03 | $0.2617 | $0.2733 | $0.2446 | $0.257632 | $201.19K | -2.60% |
| 2025-02-02 | $0.2969 | $0.2969 | $0.2124 | $0.264513 | $1.23M | -10.98% |
| 2025-02-01 | $0.3206 | $0.3227 | $0.2945 | $0.297141 | $64.94K | -8.14% |
| 2025-01-31 | $0.3346 | $0.3351 | $0.3194 | $0.323479 | $337.79K | -2.06% |
| 2025-01-30 | $0.3173 | $0.3326 | $0.3163 | $0.330292 | $193.39K | +2.23% |
| 2025-01-29 | $0.3122 | $0.3264 | $0.3074 | $0.323088 | $300.39K | +3.23% |
| 2025-01-28 | $0.3272 | $0.3311 | $0.3094 | $0.312983 | $180.68K | -4.14% |
| 2025-01-27 | $0.3310 | $0.3338 | $0.3058 | $0.326491 | $492.45K | -0.29% |
| 2025-01-26 | $0.3393 | $0.3480 | $0.327446 | $0.327446 | $323.14K | -4.23% |
| 2025-01-25 | $0.3404 | $0.3483 | $0.3370 | $0.341918 | $215.04K | +0.85% |
| 2025-01-24 | $0.3449 | $0.3475 | $0.3325 | $0.339029 | $325.57K | -1.23% |
| 2025-01-23 | $0.3458 | $0.3487 | $0.3316 | $0.343253 | $466.47K | -0.35% |
| 2025-01-22 | $0.3489 | $0.3528 | $0.3320 | $0.344463 | $361.58K | -2.27% |
| 2025-01-21 | $0.3478 | $0.3617 | $0.3343 | $0.352449 | $385.48K | +1.25% |
| 2025-01-20 | $0.3421 | $0.3738 | $0.3322 | $0.348091 | $1.44M | +0.45% |
| 2025-01-19 | $0.3767 | $0.3833 | $0.3354 | $0.346528 | $1.48M | -7.19% |
| 2025-01-18 | $0.4025 | $0.4047 | $0.3688 | $0.373386 | $777.77K | -0.68% |
| 2025-01-17 | $0.3982 | $0.4056 | $0.3717 | $0.375937 | $260.50K | -4.55% |
| 2025-01-16 | $0.3999 | $0.4016 | $0.3848 | $0.393847 | $549.22K | -1.62% |
| 2025-01-15 | $0.3889 | $0.4039 | $0.3735 | $0.400342 | $660.77K | +2.07% |
| 2025-01-14 | $0.3740 | $0.3978 | $0.3641 | $0.392239 | $764.08K | +4.85% |
| 2025-01-13 | $0.4019 | $0.4143 | $0.3459 | $0.374104 | $783.77K | +3.08% |
| 2025-01-12 | $0.4047 | $0.4186 | $0.3462 | $0.362935 | $527.96K | -10.95% |
| 2025-01-11 | $0.4005 | $0.4316 | $0.3957 | $0.407554 | $1.43M | +0.22% |
| 2025-01-10 | $0.3924 | $0.4300 | $0.3864 | $0.406665 | $2.55M | +3.66% |
| 2025-01-09 | $0.4026 | $0.4147 | $0.3824 | $0.3923 | $560.70K | +1.05% |
| 2025-01-08 | $0.3811 | $0.3919 | $0.3627 | $0.388215 | $778.15K | +1.40% |
| 2025-01-07 | $0.4296 | $0.4296 | $0.3801 | $0.382853 | $1.16M | -4.20% |
| 2025-01-06 | $0.4300 | $0.4357 | $0.3938 | $0.399638 | $314.75K | -7.19% |
| 2025-01-05 | $0.3989 | $0.4329 | $0.3943 | $0.430618 | $2.30M | +7.93% |
| 2025-01-04 | $0.3985 | $0.4009 | $0.3905 | $0.398984 | $483.35K | +0.68% |
| 2025-01-03 | $0.3817 | $0.3997 | $0.3776 | $0.39629 | $914.35K | +3.98% |
| 2025-01-02 | $0.3793 | $0.3883 | $0.3681 | $0.381122 | $823.19K | +0.29% |
| 2025-01-01 | $0.3681 | $0.4221 | $0.3680 | $0.380016 | $4.32M | +1.35% |
Frequently asked questions
What was the Golem price on January 1, 2025?
GLM opened 2025-01-01 at $0.3681 and closed that day at $0.380016.
What was the highest price of Golem in 2025?
The highest was $0.4357 on 2025-01-06; the lowest was $0.1430 on 2025-10-10.
How much did Golem change in 2025?
GLM moved -40.78% in 2025, from $0.3681 to $0.2180.
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.