Golem Golem

0.332073 USD (-17.05%)
0.00003220 BTC (-6.03%)
0.00040396 ETH (-7.17%)

Market Cap

277,035,885 USD
26,866 BTC
337,004 ETH

Volume (24h)

8,077,840 USD
783.36 BTC
9,826 ETH

Circulating Supply

834,262,000 GNT

Total Supply

1,000,000,000 GNT

Historical data for Golem

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 20, 2018 0.434164 0.442600 0.367897 0.369198 7,493,480 362,207,000
Feb 19, 2018 0.444926 0.450114 0.427910 0.434274 7,363,840 371,185,000
Feb 18, 2018 0.474230 0.474371 0.420465 0.445735 8,624,300 395,632,000
Feb 17, 2018 0.464389 0.496926 0.454478 0.473776 14,806,400 387,422,000
Feb 16, 2018 0.433199 0.463819 0.428636 0.463396 8,172,480 361,401,000
Feb 15, 2018 0.421524 0.467770 0.419398 0.433741 13,711,800 351,661,000
Feb 14, 2018 0.353491 0.423821 0.353491 0.420837 9,353,390 294,904,000
Feb 13, 2018 0.375352 0.376471 0.350259 0.353811 4,213,550 313,142,000
Feb 12, 2018 0.328726 0.378290 0.328726 0.374875 5,061,580 274,244,000
Feb 11, 2018 0.337617 0.347617 0.307662 0.328429 3,995,460 281,661,000
Feb 10, 2018 0.355902 0.373805 0.324246 0.337964 5,532,660 296,915,000
Feb 09, 2018 0.325948 0.363287 0.306114 0.356723 6,012,610 271,926,000
Feb 08, 2018 0.328513 0.366703 0.315867 0.324490 5,649,050 274,066,000
Feb 07, 2018 0.306571 0.376323 0.287283 0.327961 4,264,010 255,760,000
Feb 06, 2018 0.272481 0.309549 0.222389 0.308052 4,084,880 227,321,000
Feb 05, 2018 0.340960 0.349358 0.260851 0.271478 4,058,970 284,450,000
Feb 04, 2018 0.425448 0.427470 0.328473 0.344296 3,866,430 354,935,000
Feb 03, 2018 0.370122 0.435164 0.337813 0.426292 4,524,440 308,779,000
Feb 02, 2018 0.430011 0.432256 0.295770 0.369203 6,521,330 358,742,000
Feb 01, 2018 0.467863 0.473372 0.383801 0.430306 13,428,500 390,320,000
Jan 31, 2018 0.457167 0.468699 0.419141 0.466609 12,899,300 381,397,000
Jan 30, 2018 0.551993 0.551993 0.454000 0.455692 8,953,960 460,507,000
Jan 29, 2018 0.590005 0.596672 0.529697 0.551352 10,889,700 492,219,000
Jan 28, 2018 0.577066 0.606852 0.575572 0.591069 9,126,210 481,424,000
Jan 27, 2018 0.550896 0.584811 0.538421 0.573883 8,286,070 459,592,000
Jan 26, 2018 0.571573 0.600060 0.513041 0.551466 12,483,400 476,842,000
Jan 25, 2018 0.625283 0.644259 0.553796 0.573793 18,984,700 521,650,000
Jan 24, 2018 0.588475 0.644362 0.563987 0.617087 15,167,700 490,943,000
Jan 23, 2018 0.571276 0.619380 0.536330 0.585899 8,265,020 476,594,000
Jan 22, 2018 0.628266 0.665941 0.540933 0.572049 11,181,700 524,138,000