Cryptocurrencies: 1116
Markets: 4257
USDT Markets: 858
Total Market Cap: 238.7 Bn USDT
24h Volume: 20.3 Bn USDT
BTC Dominance: 69.94%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Golem (GNT) price and metrics

      View the end of month prices and price metrics for Golem (GNT). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Golem historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2018 2.5101666627355E-5 2.6353333244818E-5 2.2913333547573E-5 2.3075000171957E-5 2.5101666627355E-5 1207090.40625
      31 Aug 2017 7.0840000262251E-5 7.2374998126179E-5 6.9814999733353E-5 7.2285001806449E-5 7.0840000262251E-5 2595419.25
      31 Jul 2019 6.6722857142857E-6 7.1735714285714E-6 6.5157142857143E-6 7.1519999863325E-6 6.6722857142857E-6 1688849.6216878
      31 Jul 2018 3.4290000257897E-5 3.606166683312E-5 3.3466666839862E-5 3.5428332921583E-5 3.4290000257897E-5 351703.00195312
      31 Jul 2017 8.0969999544322E-5 8.6320000264095E-5 7.9614997957833E-5 8.4154999058228E-5 8.0969999544322E-5 2129722.1875
      31 May 2019 1.1366142857143E-5 1.1772285714286E-5 1.1091E-5 1.1296250016578E-5 1.1366142857143E-5 1045709.0903958
      31 May 2018 8.1486667719825E-5 8.9963334175991E-5 7.9593332581377E-5 8.6188333322449E-5 8.1486667719825E-5 5110011.671875
      31 May 2017 0.000189849997696 0.00019696999515872 0.00017350000416627 0.00019207000150345 0.000189849997696 9143034
      31 Mar 2019 2.2472142857143E-5 2.2908428571429E-5 2.1117428571429E-5 2.1598250001027E-5 2.2472142857143E-5 1942431.4306281
      31 Mar 2018 2.8689999908238E-5 2.9279999580467E-5 2.7867500193679E-5 2.8205000489834E-5 2.8689999908238E-5 482749.66796875
      31 Mar 2017 7.9229997936636E-5 9.554999996908E-5 7.3199997132178E-5 8.197999704862E-5 7.9229997936636E-5 53876144
      31 Dec 2018 1.765166689438E-5 1.8311666887409E-5 1.7706666767481E-5 1.8141666866237E-5 1.765166689438E-5 848197.70052083
      31 Dec 2017 6.0686666984111E-5 6.424999931672E-5 5.2943333381942E-5 5.6270000641234E-5 6.0686666984111E-5 5063699.7083333
      31 Oct 2018 2.7116666994213E-5 2.7684999925744E-5 2.6370000038393E-5 2.7026666733339E-5 2.7116666994213E-5 673285.17089844
      31 Oct 2017 3.1255000067176E-5 3.1614999898011E-5 2.8250000468688E-5 3.1179999496089E-5 3.1255000067176E-5 2480036.25
      31 Jan 2019 1.6411666668622E-5 1.6771666802621E-5 1.6243333751239E-5 1.6683333039206E-5 1.6411666668622E-5 602982.13972982
      31 Jan 2018 4.5449999561242E-5 4.6339999244083E-5 4.2885000766546E-5 4.5377500100585E-5 4.5449999561242E-5 1057495.0019531
      30 Sep 2018 2.3270000080326E-5 2.3741666457984E-5 2.2964999819427E-5 2.3594999826552E-5 2.3270000080326E-5 365957.64910889
      30 Sep 2017 6.0924998251721E-5 6.3250001403503E-5 6.0305001170491E-5 6.300500172074E-5 6.0924998251721E-5 1550934.3125
      30 Jun 2019 8.6131428571429E-6 8.722E-6 8.0734285714286E-6 8.3967500123577E-6 8.6131428571429E-6 854267.97371094
      30 Jun 2018 5.135333352276E-5 5.2500000189563E-5 4.8026666263468E-5 4.8198332175768E-5 5.135333352276E-5 863051.41178385
      30 Jun 2017 0.00019365500338608 0.00021446499886224 0.00018604000069899 0.00020260000019334 0.00019365500338608 3430348.5625
      30 Apr 2018 6.0208334010288E-5 6.3245000395303E-5 5.9904999943683E-5 6.3125000451691E-5 6.0208334010288E-5 1160228.9296875
      30 Apr 2017 0.00016198500088649 0.00018973000260303 0.0001237399992533 0.00012812999921152 0.00016198500088649 35217189.75
      30 Nov 2018 2.1536667190958E-5 2.2885000059129E-5 2.0943333462734E-5 2.1338333378177E-5 2.1536667190958E-5 1295374.5690104
      30 Nov 2017 2.8644999474636E-5 3.2604999432806E-5 2.7074999707111E-5 2.7260000024398E-5 2.8644999474636E-5 9003609.75
      28 Feb 2018 3.4827498893719E-5 3.5517499782145E-5 3.3102499401139E-5 3.4417500501149E-5 3.4827498893719E-5 509048.98632812
      28 Feb 2017 1.9339999198564E-5 1.9690000044648E-5 1.6890000551939E-5 1.8490000002203E-5 1.9339999198564E-5 7252833
      Select from cryptocurrencies
        Available exchanges