Singapore markets closed

Golem USD (GNT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.1025-0.0011 (-1.07%)
As of 10:51PM BST. Market open.
CoinMarketCap
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20200.10360.10640.10160.10250.10255,868,023
17 Sep 20200.10880.11270.10110.10300.10307,035,924
16 Sep 20200.11680.11750.10630.10910.10917,801,936
15 Sep 20200.12360.12580.11430.11690.11696,328,459
14 Sep 20200.12090.12690.11750.12290.12296,657,684
13 Sep 20200.12240.12880.11730.12100.12108,888,793
12 Sep 20200.12570.12670.11900.12240.12249,338,691
11 Sep 20200.12840.13420.11580.12570.125715,687,739
10 Sep 20200.10700.14140.10560.12840.128429,035,373
09 Sep 20200.10340.10840.10170.10730.10737,182,387
08 Sep 20200.11210.11300.10180.10370.10376,966,213
07 Sep 20200.11170.11880.10220.11140.111412,178,625
06 Sep 20200.10880.11500.10510.11180.111812,530,036
05 Sep 20200.13080.13170.10390.10880.108810,856,029
04 Sep 20200.11300.13330.11210.13060.130626,390,379
03 Sep 20200.13840.13840.11220.11360.113611,161,414
02 Sep 20200.12860.14040.12550.13920.139221,030,331
01 Sep 20200.13460.13580.12620.12900.129012,236,648
31 Aug 20200.13580.14770.13340.13440.134419,169,603
30 Aug 20200.14800.16790.13450.13580.135830,900,019
29 Aug 20200.12480.15440.12330.14860.148640,670,659
28 Aug 20200.10930.12610.10840.12470.124711,564,782
27 Aug 20200.12130.12130.10540.10900.109010,442,892
26 Aug 20200.10950.12780.10620.12080.120819,635,941
25 Aug 20200.11930.11980.10420.10990.109910,243,157
24 Aug 20200.11480.12550.11470.11920.119218,482,122
23 Aug 20200.11910.12020.11070.11480.114817,789,920
22 Aug 20200.14890.17130.11200.11890.118993,052,288
21 Aug 20200.08690.15840.08580.14890.148952,039,658
20 Aug 20200.08110.08690.08030.08630.08635,945,103
19 Aug 20200.09090.09150.08030.08140.08147,324,730
18 Aug 20200.08160.09260.08010.09090.090914,516,410
17 Aug 20200.07890.08290.07800.08150.08155,751,626
16 Aug 20200.07510.08020.07410.07890.07895,456,398
15 Aug 20200.07580.07690.07480.07520.07523,682,560
14 Aug 20200.07440.07670.07320.07610.07613,995,812
13 Aug 20200.07360.07510.07100.07510.07515,733,030
12 Aug 20200.07250.07540.06780.07280.07289,103,941
11 Aug 20200.08020.08220.07060.07310.073124,591,925
10 Aug 20200.08370.08450.07740.07980.079818,334,718
09 Aug 20200.06980.08570.06850.08340.083426,613,680
08 Aug 20200.06580.06990.06490.06980.06988,815,563
07 Aug 20200.06310.06630.06190.06590.065918,443,683
06 Aug 20200.06070.06440.06050.06320.06326,702,236
05 Aug 20200.05960.06080.05930.06070.06075,365,128
04 Aug 2020------
03 Aug 20200.05820.06000.05800.06000.06009,498,601
02 Aug 20200.06060.06120.05770.05820.058210,102,943
01 Aug 20200.06030.06160.06000.06070.06077,875,572
31 Jul 20200.06160.06160.05990.06030.06037,833,783
30 Jul 20200.06220.06260.06090.06140.06148,612,725
29 Jul 20200.06040.06370.06030.06210.062110,426,069
28 Jul 20200.05650.06140.05590.06050.060512,120,853
27 Jul 20200.06000.06080.05460.05640.056411,309,112
26 Jul 20200.06400.06430.05790.06010.060112,186,529
25 Jul 20200.05950.06390.05930.06390.063910,181,764
24 Jul 20200.05990.06450.05860.05950.059512,937,594
23 Jul 20200.06100.06180.05950.06000.060010,054,494
22 Jul 20200.05950.06990.05910.06100.061015,962,411
21 Jul 20200.06240.06350.05890.05950.059513,665,283
20 Jul 20200.05800.06450.05680.06240.062413,539,045
19 Jul 20200.05720.05820.05660.05810.05818,664,415
18 Jul 20200.05450.05760.05430.05720.05726,433,454
17 Jul 20200.05470.05490.05420.05460.05465,810,164
16 Jul 20200.05750.05830.05240.05470.05479,401,495
15 Jul 20200.05710.05940.05710.05750.057510,247,640
14 Jul 20200.05610.05730.05550.05710.05718,975,138
13 Jul 20200.05580.05820.05530.05610.056112,662,317
12 Jul 20200.05500.05590.05470.05580.05589,066,183
11 Jul 20200.05360.05580.05360.05490.05497,910,977
10 Jul 20200.05500.05520.05300.05380.05389,764,419
09 Jul 20200.05670.05780.05420.05490.05499,563,883
08 Jul 20200.05330.05670.05330.05670.05678,138,894
07 Jul 20200.05240.05370.05130.05330.05336,451,316
06 Jul 20200.05120.05250.05090.05240.05245,415,271
05 Jul 20200.05170.05220.05090.05120.05127,180,827
04 Jul 20200.05130.05240.05120.05180.05187,181,409
03 Jul 20200.05170.05210.05080.05140.05146,312,844
02 Jul 20200.05180.05270.05090.05170.05173,807,706
01 Jul 20200.05110.05220.05060.05180.05187,190,852
30 Jun 20200.05060.05230.04970.05110.05118,083,895
29 Jun 20200.05110.05150.04970.05070.05077,539,222
28 Jun 20200.04990.05270.04770.05130.05138,316,389
27 Jun 20200.05270.05310.04920.04990.04998,452,191
26 Jun 20200.05510.05530.05270.05270.05277,952,860
25 Jun 20200.05600.05600.05340.05500.05507,106,905
24 Jun 20200.05980.06010.05500.05600.05608,543,131
23 Jun 20200.06060.06060.05900.05980.059812,032,992
22 Jun 20200.06140.06180.06020.06060.060613,816,416
21 Jun 20200.05680.07500.05660.06140.061430,584,561
20 Jun 20200.05700.05790.05620.05670.05677,864,432
19 Jun 20200.05870.05890.05580.05700.05707,294,239
18 Jun 20200.05870.06080.05820.05860.05869,008,960
17 Jun 20200.05920.06030.05740.05870.05877,311,194
16 Jun 20200.05740.06020.05740.05930.05939,698,799
15 Jun 20200.05470.05810.04960.05740.057411,005,497
14 Jun 20200.05720.05760.05440.05470.05478,640,921
13 Jun 20200.05490.05760.05470.05730.05737,957,152
12 Jun 20200.05130.05540.05100.05490.054910,620,225
11 Jun 20200.05860.06160.05100.05130.05139,675,641
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...