×
Golem Golem (GNT)
0.06078610 USD (2.59%)
0.00001673 BTC

Share Watch
1 hour
-0.61%
24 hours
2.59%
7 days
3.58%
Market Cap
$58,574,900 USD
Volume (24h)
$3,472,890 USD
Circulating Supply
963,622,000 GNT
Total Supply
1,000,000,000 GNT
Max Supply
--
GNT
USD

GolemGolem (GNT) 30 Days Historical Price Data

Golem Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $0.05832559 $0.06568396 $0.05832559 $0.06094464 $471,115.78
2 Feb 15, 2019 $0.05820858 $0.05938889 $0.05812719 $0.05842329 $470,981.81
3 Feb 14, 2019 $0.05865135 $0.05889596 $0.05813872 $0.05818867 $540,954.06
4 Feb 13, 2019 $0.05945620 $0.05981733 $0.05847567 $0.05859200 $650,307.19
5 Feb 12, 2019 $0.06023520 $0.06023520 $0.05850310 $0.05935033 $2,021,341.50
6 Feb 11, 2019 $0.06012721 $0.06402411 $0.05981696 $0.06038890 $1,218,275.38
7 Feb 10, 2019 $0.05881830 $0.06127058 $0.05809953 $0.05968345 $1,201,172.62
8 Feb 09, 2019 $0.05886142 $0.06065138 $0.05818712 $0.05866191 $2,913,745.25
9 Feb 08, 2019 $0.05553956 $0.06089028 $0.05550417 $0.05861118 $1,423,996.12
10 Feb 07, 2019 $0.05348387 $0.05689555 $0.05332813 $0.05535411 $577,896.44
11 Feb 06, 2019 $0.05591882 $0.05591882 $0.05317295 $0.05357769 $475,374.69
12 Feb 05, 2019 $0.05680152 $0.05744702 $0.05567084 $0.05573495 $1,182,382.88
13 Feb 04, 2019 $0.05517817 $0.05887951 $0.05471778 $0.05698255 $349,644.97
14 Feb 03, 2019 $0.05626549 $0.05635712 $0.05482165 $0.05509752 $412,504.03
15 Feb 02, 2019 $0.05657549 $0.05676069 $0.05543172 $0.05575955 $498,451.19
16 Feb 01, 2019 $0.05695569 $0.05695569 $0.05500867 $0.05689829 $538,088.50
17 Jan 31, 2019 $0.05796699 $0.05840921 $0.05600526 $0.05700321 $497,624.28
18 Jan 30, 2019 $0.05683058 $0.05841517 $0.05652611 $0.05813418 $697,773.81
19 Jan 29, 2019 $0.05817160 $0.05825903 $0.05493151 $0.05671829 $1,001,144.38
20 Jan 28, 2019 $0.06393651 $0.06401055 $0.05647510 $0.05797172 $1,118,824.25
21 Jan 27, 2019 $0.06623104 $0.06624890 $0.06195639 $0.06403625 $612,084.69
22 Jan 26, 2019 $0.06623833 $0.06695562 $0.06587179 $0.06628145 $871,788.88
23 Jan 25, 2019 $0.06738560 $0.06742363 $0.06487887 $0.06615629 $1,358,995.62
24 Jan 24, 2019 $0.06471296 $0.06799816 $0.06438388 $0.06738387 $734,606.88
25 Jan 23, 2019 $0.06547432 $0.06617585 $0.06426897 $0.06471152 $762,252.81
26 Jan 22, 2019 $0.06462976 $0.06592115 $0.06360184 $0.06555506 $828,759.88
27 Jan 21, 2019 $0.06478778 $0.06593685 $0.06420388 $0.06467122 $1,425,835.62
28 Jan 20, 2019 $0.06934055 $0.07200145 $0.06397229 $0.06502768 $1,137,646.75
29 Jan 19, 2019 $0.06794721 $0.06995819 $0.06709565 $0.06944140 $1,685,896.38
30 Jan 18, 2019 $0.06730048 $0.06849875 $0.06406894 $0.06800706 $2,227,369.25

* All Date/Time are in UTC time.