CurrencyBeacon logo}}

Crypto Rate Dashboard

Golem Price Chart

GLM/USD
$0.153697
3.10%

GLM Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-11-30 $0.79128315 $0.79128315 $0.70520616 $0.70682871 $3.46M
2021-11-29 $0.75474523 $0.79974549 $0.73728848 $0.79573696 $5.07M
2021-11-28 $0.69816275 $0.86413344 $0.69556836 $0.75157971 $12.50M
2021-11-27 $0.70467227 $0.77133111 $0.65625902 $0.69886088 $13.47M
2021-11-26 $0.55385435 $0.80625839 $0.54701941 $0.69993067 $42.36M
2021-11-25 $0.52574063 $0.55490634 $0.51979327 $0.55450712 $2.76M
2021-11-24 $0.53849635 $0.5544666 $0.5128079 $0.52540286 $2.27M
2021-11-23 $0.52559888 $0.55851274 $0.51981655 $0.53760178 $2.69M
2021-11-22 $0.54703612 $0.54866186 $0.51602391 $0.52662067 $846,812.64
2021-11-21 $0.58202216 $0.58244648 $0.5432412 $0.55012811 $1.42M
2021-11-20 $0.53908978 $0.58402034 $0.53632649 $0.57663018 $2.10M
2021-11-19 $0.50480883 $0.54293666 $0.48643777 $0.53877075 $2.46M
2021-11-18 $0.5771951 $0.58991502 $0.49660738 $0.50562553 $5.22M
2021-11-17 $0.50805417 $0.6533642 $0.49683708 $0.57962973 $15.47M
2021-11-16 $0.54326186 $0.54326186 $0.49281963 $0.51167595 $2.81M
2021-11-15 $0.52587882 $0.55334787 $0.52076771 $0.54414361 $1.79M
2021-11-14 $0.51512535 $0.52525124 $0.50589325 $0.52525124 $803,819.41
2021-11-13 $0.52621259 $0.52621259 $0.50387443 $0.51498888 $1.95M
2021-11-12 $0.52938824 $0.52938824 $0.50795223 $0.52008585 $905,349.82
2021-11-11 $0.52532864 $0.53363009 $0.51704368 $0.53003071 $690,532.56
2021-11-10 $0.55700769 $0.55934658 $0.5210355 $0.52426169 $2.08M
2021-11-09 $0.55889381 $0.56385162 $0.55442242 $0.557293 $1.10M
2021-11-08 $0.56513976 $0.56513976 $0.54840887 $0.55737917 $1.12M
2021-11-07 $0.55945342 $0.56635506 $0.55290702 $0.56242446 $909,611.14
2021-11-06 $0.56838527 $0.56935727 $0.54341615 $0.55927069 $719,612.80
2021-11-05 $0.56772978 $0.5743773 $0.56116489 $0.56890433 $1.10M
2021-11-04 $0.56893804 $0.57679595 $0.55994642 $0.56948414 $1.14M
2021-11-03 $0.6065679 $0.6065679 $0.55189577 $0.56950354 $2.43M
2021-11-02 $0.57932845 $0.63733726 $0.57363522 $0.60780042 $3.59M
2021-11-01 $0.54303531 $0.64785615 $0.53684522 $0.58238693 $7.63M