Golem Golem (GNT)
0.08294930 USD (-8.83%)
0.00001510 BTC

Share Watch
1 hour
-0.27%
24 hours
-8.83%
7 days
-5.33%
Market Cap
$79,931,800 USD
Volume (24h)
$3,084,590 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 Apr 23, 2019 $0.08939175 $0.09341030 $0.08895656 $0.09084517 $2,594,887.50
2 Apr 22, 2019 $0.09353893 $0.09428542 $0.08854681 $0.08954715 $4,439,625.50
3 Apr 21, 2019 $0.09346911 $0.09833513 $0.08754057 $0.09312846 $2,550,148.50
4 Apr 20, 2019 $0.08822206 $0.09453043 $0.08806483 $0.09359566 $2,049,854.25
5 Apr 19, 2019 $0.08964154 $0.09024552 $0.08706725 $0.08859905 $2,078,030.62
6 Apr 18, 2019 $0.08865821 $0.09126499 $0.08838423 $0.08991522 $1,649,961
7 Apr 17, 2019 $0.08858690 $0.08948266 $0.08656641 $0.08818231 $1,559,937
8 Apr 16, 2019 $0.08721369 $0.08917058 $0.08490231 $0.08913727 $1,743,718.25
9 Apr 15, 2019 $0.09278179 $0.09393860 $0.08737664 $0.08753740 $1,815,241.25
10 Apr 14, 2019 $0.09005412 $0.09355803 $0.08894422 $0.09277873 $1,589,713.75
11 Apr 13, 2019 $0.08708763 $0.08954716 $0.08686312 $0.08954716 $1,717,732.88
12 Apr 12, 2019 $0.08843781 $0.08843781 $0.08309947 $0.08702607 $2,776,987.75
13 Apr 11, 2019 $0.09526111 $0.09534572 $0.08257653 $0.08785582 $3,275,890.50
14 Apr 10, 2019 $0.09671447 $0.10048600 $0.09493524 $0.09543712 $2,008,428.38
15 Apr 09, 2019 $0.09914280 $0.09914280 $0.09355840 $0.09698240 $2,291,538.25
16 Apr 08, 2019 $0.10311574 $0.10398556 $0.09461016 $0.09914104 $2,426,270.75
17 Apr 07, 2019 $0.09888190 $0.10288130 $0.09813715 $0.10226897 $1,947,822
18 Apr 06, 2019 $0.10070402 $0.10223448 $0.09815434 $0.09886585 $2,611,006.50
19 Apr 05, 2019 $0.09553583 $0.10195072 $0.09553583 $0.10080330 $3,184,661.75
20 Apr 04, 2019 $0.09718296 $0.09974189 $0.09333771 $0.09511979 $4,497,005.50
21 Apr 03, 2019 $0.10036646 $0.10529415 $0.09494119 $0.09509101 $5,257,637
22 Apr 02, 2019 $0.09111654 $0.10259480 $0.08962530 $0.10230591 $2,374,206
23 Apr 01, 2019 $0.09198760 $0.09352150 $0.09020858 $0.09126821 $3,242,903
24 Mar 31, 2019 $0.08826502 $0.09303188 $0.08643987 $0.09246957 $1,956,935.62
25 Mar 30, 2019 $0.08930168 $0.09365507 $0.08692957 $0.08811153 $1,991,410.50
26 Mar 29, 2019 $0.08997601 $0.09247123 $0.08742031 $0.08930977 $4,260,673
27 Mar 28, 2019 $0.08443815 $0.09007201 $0.08309227 $0.08951892 $4,276,931
28 Mar 27, 2019 $0.08211400 $0.08573257 $0.08140703 $0.08522346 $2,675,685.75
29 Mar 26, 2019 $0.08054852 $0.08470994 $0.07803723 $0.08140986 $3,419,003
30 Mar 25, 2019 $0.07989701 $0.09323119 $0.07957938 $0.08105258 $10,874,483

* All Date/Time are in UTC time.