Cryptocurrencies: 1188
Markets: 4209
USDT Markets: 857
Total Market Cap: 203.8 Bn USDT
24h Volume: 26.3 Bn USDT
BTC Dominance: 68.14%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month Golem (GNT) price and metrics

      View the start of month prices and price metrics for Golem (GNT). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Oct 2019 - - - 4.5531999899118E-6 - 574714.50055671
      01 Sep 2019 6.3246666666667E-6 6.4811666666667E-6 6.2011666666667E-6 6.5094999845483E-6 6.3246666666667E-6 982753.05508819
      01 Aug 2019 6.021E-6 6.7227142857143E-6 5.9192857142857E-6 6.6689999926442E-6 6.021E-6 1204674.1582356
      01 Jul 2019 8.7597142857143E-6 8.8862857142857E-6 8.432E-6 8.6430000036945E-6 8.7597142857143E-6 752045.79434154
      01 Jun 2019 1.1027142857143E-5 1.1405571428571E-5 1.0982142857143E-5 1.1383249986984E-5 1.1027142857143E-5 703787.6529908
      01 Apr 2019 2.1934142857143E-5 2.2508571428571E-5 2.1828714285714E-5 2.2513749988761E-5 2.1934142857143E-5 1253451.8188192
      01 Feb 2019 1.6261666739107E-5 1.6426666661573E-5 1.5964999571831E-5 1.6366666992932E-5 1.6261666739107E-5 498595.99654134
      01 Jan 2019 1.7488333166208E-5 1.7868333391865E-5 1.7356666527727E-5 1.7486666971915E-5 1.7488333166208E-5 545488.44759115
      01 Dec 2018 2.1658333025698E-5 2.2056666542388E-5 2.1375000263409E-5 2.1583333060941E-5 2.1658333025698E-5 617024.20638021
      01 Nov 2018 2.68933335974E-5 2.7164999967984E-5 2.6726666571146E-5 2.7071666712194E-5 2.68933335974E-5 350368.10546875
      01 Oct 2018 2.3560000045109E-5 2.3621666514373E-5 2.2986667014872E-5 2.3233333195094E-5 2.3560000045109E-5 416215.78125
      01 Sep 2018 2.5650000073559E-5 2.6326666860162E-5 2.4751666690766E-5 2.5088332828697E-5 2.5650000073559E-5 764345.00911458
      01 Aug 2018 3.3534999602125E-5 3.4483333365642E-5 3.2908333499411E-5 3.4318333443177E-5 3.3534999602125E-5 250739.19954427
      01 Jul 2018 5.096666609461E-5 5.2568333558156E-5 4.9233332902077E-5 5.1989999822884E-5 5.096666609461E-5 399992.10595703
      01 Jun 2018 8.2065000848767E-5 8.4858334351641E-5 7.907000084136E-5 8.063000010831E-5 8.2065000848767E-5 1748175.375
      01 May 2018 6.300499929542E-5 6.5898334772404E-5 5.9913332127811E-5 6.0170000021268E-5 6.300499929542E-5 2192549.3072917
      01 Apr 2018 2.8452500373533E-5 2.9177499982325E-5 2.7545000193641E-5 2.8732500140904E-5 2.8452500373533E-5 336499.55371094
      01 Mar 2018 3.9699999433651E-5 4.0407499909634E-5 3.4617499295564E-5 3.5244999708084E-5 3.9699999433651E-5 2188150.1958008
      01 Feb 2018 4.7017500037327E-5 4.7684999117337E-5 4.2962500629073E-5 4.6279999878607E-5 4.7017500037327E-5 1166056.4355469
      01 Jan 2018 6.946999928914E-5 7.1023333778915E-5 5.9046666137874E-5 6.1160000768723E-5 6.946999928914E-5 6813765.0416667
      01 Dec 2017 2.9150000045775E-5 3.5390001357882E-5 2.8410000595613E-5 2.8765000024578E-5 2.9150000045775E-5 15398319.25
      01 Nov 2017 3.33749994752E-5 4.4369999159244E-5 3.1260000469047E-5 3.1350000426755E-5 3.33749994752E-5 36181088.5
      01 Oct 2017 5.86200003454E-5 6.1400001868606E-5 5.81999993301E-5 6.1024999013171E-5 5.86200003454E-5 1391768.9375
      01 Sep 2017 7.7174998295959E-5 7.7240001701284E-5 6.9975001679268E-5 7.0844998845132E-5 7.7174998295959E-5 3890572.375
      01 Aug 2017 9.4700000772718E-5 9.9234999652253E-5 8.0415000411449E-5 8.0814999819268E-5 9.4700000772718E-5 3250887.75
      01 Jul 2017 0.00018377000378678 0.0002000499953283 0.00018000999989454 0.00019351999799255 0.00018377000378678 2470251.3125
      01 Jun 2017 0.0001900499992189 0.00021267499687383 0.00018460499995854 0.000189849997696 0.0001900499992189 9380596.5
      01 May 2017 0.00015173500287347 0.00017916499928106 0.0001210100017488 0.00016173499898287 0.00015173500287347 26193475.125
      01 Apr 2017 8.3699997048825E-5 8.6450003436767E-5 7.5659998401534E-5 7.970000297064E-5 8.3699997048825E-5 13167232
      01 Mar 2017 1.8610000552144E-5 1.9350000002305E-5 1.7149999621324E-5 1.9350000002305E-5 1.8610000552144E-5 7322181.5
      Select from cryptocurrencies
        Available exchanges