Market Cap:

Golem Golem (GNT)

0.137489 USD (-1.09%)
0.00002147 BTC (0.14%)
0.00064311 ETH (3.64%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
131,885,315 USD
20,591 BTC
616,894 ETH
Volume (24h)
2,248,785 USD
351.09 BTC
10,519 ETH
Circulating Supply
959,242,000 GNT
Total Supply
1,000,000,000 GNT

Historical data for Golem

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.147555 0.147820 0.141487 0.141588 1,775,370 141,541,333
Sep 23, 2018 0.145089 0.148879 0.143887 0.147684 1,642,950 139,175,449
Sep 22, 2018 0.151609 0.153015 0.141269 0.144843 1,913,110 145,430,195
Sep 21, 2018 0.143108 0.152541 0.142159 0.150695 4,382,780 137,275,157
Sep 20, 2018 0.138655 0.142812 0.136378 0.142812 2,084,700 133,003,992
Sep 19, 2018 0.140092 0.140925 0.132519 0.138664 1,926,780 134,381,973
Sep 18, 2018 0.125257 0.143895 0.125216 0.140261 3,819,040 120,152,076
Sep 17, 2018 0.139154 0.140938 0.125010 0.126303 1,959,010 133,482,177
Sep 16, 2018 0.134769 0.141930 0.130660 0.139088 2,511,950 129,275,992
Sep 15, 2018 0.129368 0.136012 0.128643 0.134731 1,761,270 124,095,355
Sep 14, 2018 0.131805 0.133707 0.126731 0.129612 2,276,860 126,432,952
Sep 13, 2018 0.122144 0.133052 0.121996 0.132072 2,779,560 117,165,654
Sep 12, 2018 0.123532 0.124134 0.116384 0.122102 3,197,450 118,497,294
Sep 11, 2018 0.131318 0.132090 0.121004 0.123396 2,561,820 125,965,515
Sep 10, 2018 0.131946 0.134464 0.130540 0.131053 3,301,010 126,567,857
Sep 09, 2018 0.133517 0.137433 0.130511 0.131914 4,089,430 128,074,983
Sep 08, 2018 0.145394 0.147835 0.131241 0.133727 3,104,170 139,468,472
Sep 07, 2018 0.146725 0.150252 0.139300 0.145625 7,398,070 140,744,338
Sep 06, 2018 0.148433 0.148433 0.137901 0.146789 18,987,800 142,382,939
Sep 05, 2018 0.182978 0.188783 0.148711 0.148711 16,525,700 175,520,130
Sep 04, 2018 0.178228 0.183269 0.177837 0.182933 18,713,100 170,963,517
Sep 03, 2018 0.183301 0.186026 0.174692 0.178254 11,767,100 175,830,091
Sep 02, 2018 0.185115 0.192972 0.179669 0.182816 13,548,300 177,569,849
Sep 01, 2018 0.177101 0.189539 0.174796 0.185217 4,304,420 169,883,004
Aug 31, 2018 0.161915 0.185382 0.161185 0.177165 5,098,620 155,315,787
Aug 30, 2018 0.168489 0.169508 0.155509 0.161591 2,528,640 161,621,248
Aug 29, 2018 0.171539 0.178879 0.162976 0.168978 4,607,320 164,547,279
Aug 28, 2018 0.155756 0.172153 0.155572 0.171966 3,175,800 149,408,037
Aug 27, 2018 0.148609 0.155426 0.148377 0.155329 2,965,030 142,552,221
* Earliest data in range (UTC time)
** Latest data in range (UTC time)