UK markets closed

Golem GBP (GLM-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.370575-0.053676 (-12.65%)
As of 11:01AM UTC. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
28 Apr 20240.3944470.3897810.3660720.3705750.370575348,906,432
27 Apr 20240.3109750.3133330.3023650.3058540.3058545,620,528
26 Apr 20240.3138490.3171020.3013590.3109750.3109758,502,878
25 Apr 20240.3341340.3381050.3113010.3137220.3137229,758,519
24 Apr 20240.3451030.3497140.3315600.3341340.3341348,665,386
23 Apr 20240.3269850.3555750.3249290.3451030.34510319,156,725
22 Apr 20240.3268650.3325440.3142510.3269900.32699010,175,193
21 Apr 20240.2989290.3278080.2949170.3268650.32686511,321,767
20 Apr 20240.2969170.3055120.2729720.2989280.29892810,077,698
19 Apr 20240.2791140.2995080.2733490.2969170.2969178,930,516
18 Apr 20240.2922960.2956350.2712980.2791140.2791149,349,372
17 Apr 20240.2929770.3004790.2794070.2922960.29229611,083,344
16 Apr 20240.3122770.3220870.2835120.2929770.29297715,631,913
15 Apr 20240.2847540.3164990.2690280.3122770.31227717,260,144
14 Apr 20240.3384720.3384740.2558740.2847540.28475424,885,508
13 Apr 20240.4080780.4223750.3116290.3384720.33847229,588,633
12 Apr 20240.4215170.4217720.4011210.4080780.40807810,790,274
11 Apr 20240.4310400.4402690.4030640.4215170.42151721,375,436
10 Apr 20240.4577240.4767280.4284050.4310400.43104035,457,427
09 Apr 20240.4468110.4597390.4332060.4577180.45771822,888,199
08 Apr 20240.4277370.4472090.4276530.4468110.44681116,752,989
07 Apr 20240.4176190.4285140.4137580.4277370.4277379,982,654
06 Apr 20240.4342670.4527490.3990230.4176800.41768032,395,049
05 Apr 20240.4056180.4343990.3920080.4342670.43426716,944,770
04 Apr 20240.4182940.4259910.3947760.4056180.40561821,764,416
03 Apr 20240.4504520.4803850.4094760.4182940.41829476,703,155
02 Apr 20240.4824580.4825790.4321300.4504300.45043030,326,443
01 Apr 20240.4669960.4933320.4668290.4824590.48245959,038,177
31 Mar 20240.4966260.4977380.4621670.4669840.46698471,462,930
30 Mar 20240.4628420.5612010.4604720.4966260.496626384,349,865
29 Mar 20240.4454370.5067130.4442790.4628420.462842127,372,518
28 Mar 20240.4328560.4677680.4216480.4454370.44543782,475,038
27 Mar 20240.4146760.4408710.4135590.4328560.43285627,196,405
26 Mar 20240.3966580.4173140.3923340.4146760.41467619,764,783
25 Mar 20240.3876160.3978030.3749290.3966770.39667715,721,394
24 Mar 20240.3603570.3930670.3562300.3876160.38761652,448,836
23 Mar 20240.3760670.3921570.3514010.3603570.36035715,984,453
22 Mar 20240.3820620.3871250.3635630.3760460.37604616,570,209
21 Mar 20240.3438730.3869730.3273780.3820620.38206225,488,131
20 Mar 20240.3899250.3913290.3358520.3438280.34382832,541,151
19 Mar 20240.4301150.4301360.3841220.3899250.38992524,978,663
18 Mar 20240.3825480.4347000.3690180.4301150.43011585,331,490
17 Mar 20240.4347600.4501960.3752190.3825480.38254834,360,390
16 Mar 20240.4807800.5016910.4073200.4347600.43476062,093,751
15 Mar 20240.4938380.5073300.4527090.4807730.48077355,845,554
14 Mar 20240.5044690.5106620.4841470.4938270.49382728,391,026
13 Mar 20240.4979870.5157470.4739580.5044690.50446980,606,153
12 Mar 20240.5016010.5079770.4723750.4979870.49798741,552,419
11 Mar 20240.5482370.5654700.4914880.5015960.50159690,575,332
10 Mar 20240.5092020.5669050.5036400.5482350.548235154,346,576
09 Mar 20240.4786310.5247680.4727220.5092020.509202146,875,037
08 Mar 20240.4867130.5320590.4674250.4786390.47863986,466,471
07 Mar 20240.4430560.5353680.4193910.4866920.486692181,790,795
06 Mar 20240.5244860.5244860.3868520.4430110.443011127,487,936
05 Mar 20240.5646810.5823950.5007440.5252870.525287327,820,319
04 Mar 20240.4263440.6089380.3886070.5656780.565678759,997,747
03 Mar 20240.3145920.4007090.3044790.4007090.40070959,597,495
02 Mar 20240.2946590.3173820.2918740.3145890.31458927,656,455
01 Mar 20240.3096490.3287090.2855150.2946320.29463242,521,503
29 Feb 20240.3074210.3221010.2899410.3095690.30956936,784,427
28 Feb 20240.3284110.3319900.2980360.3073620.30736237,186,445
27 Feb 20240.3218400.3392130.3104060.3283800.328380122,156,010
26 Feb 20240.2767860.3219890.2745580.3219890.321989173,321,650
25 Feb 20240.2668880.2771680.2488850.2768320.27683227,418,072
24 Feb 20240.2900750.2944980.2626770.2668300.26683046,702,631
23 Feb 20240.2898880.3139910.2792730.2898760.289876113,662,758
22 Feb 20240.2848140.3286330.2555340.2901620.290162323,380,866
21 Feb 20240.1967630.2920750.1940610.2848140.284814407,940,723
20 Feb 20240.1927020.1968740.1854000.1967250.19672513,527,930
19 Feb 20240.1853520.1999630.1836880.1927320.19273229,969,478
18 Feb 20240.1780910.1983680.1758820.1853730.18537327,309,342
17 Feb 20240.1764780.1791410.1747550.1780910.1780914,537,795
16 Feb 20240.1746530.1767520.1732280.1764470.1764473,615,130
15 Feb 20240.1707280.1762800.1694190.1746630.1746633,002,304
14 Feb 20240.1735190.1736480.1682540.1707000.1707002,833,158
13 Feb 20240.1715260.1754280.1676300.1735120.1735123,369,671
12 Feb 20240.1702090.1772090.1683310.1715970.1715975,690,180
11 Feb 20240.1683760.1717060.1669910.1700700.1700702,839,926
10 Feb 20240.1646090.1694990.1633270.1683760.1683762,393,306
09 Feb 20240.1631230.1660210.1623550.1646110.1646112,438,445
08 Feb 20240.1624650.1633090.1590650.1631260.1631262,456,124
07 Feb 20240.1607160.1639970.1605510.1624620.1624622,234,260
06 Feb 20240.1593840.1638320.1574030.1607000.1607002,332,091
05 Feb 20240.1626130.1634050.1592670.1593970.1593972,168,558
04 Feb 20240.1640230.1646770.1610120.1626100.1626103,559,666
03 Feb 20240.1616920.1627840.1618840.1639980.1639981,995,011
02 Feb 20240.1622790.1621210.1589730.1617000.1617002,376,161
01 Feb 20240.1670190.1694990.1620980.1622870.1622872,533,697
31 Jan 20240.1698210.1698680.1674940.1670380.1670382,830,158
30 Jan 20240.1666760.1703670.1646850.1698210.1698212,487,101
29 Jan 20240.1706890.1715290.1657520.1667270.1667273,124,577
28 Jan 20240.1666020.1720130.1653920.1706180.1706186,208,963
27 Jan 20240.1623450.1677420.1606680.1666020.1666023,944,190
26 Jan 20240.1611700.1629230.1589250.1623120.1623124,073,004
25 Jan 20240.1594410.1616170.1575990.1611700.1611703,911,334
24 Jan 20240.1652260.1662290.1535240.1593570.1593575,716,420
23 Jan 20240.1759590.1769880.1647550.1652260.1652266,105,137
22 Jan 20240.1712540.1834330.1700320.1757140.17571414,572,325
21 Jan 20240.1701820.1746190.1693290.1712710.1712712,914,727
20 Jan 20240.1702520.1728550.1656170.1701810.1701813,598,595
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...