CRYPTO:GLMUSD
Golem / US Dollar Cryptocurrency Price (Quote)
$0.545
-0.0001 (-0.0184%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.334 | $0.643 | Thursday, 9th May 2024 GLMUSD stock ended at $0.545. This is 0.0184% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.76% from a day low at $0.543 to a day high of $0.585. |
| 90 days | $0.207 | $0.777 | |
| 52 weeks | $0.158 | $0.777 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $0.571 | $0.585 | $0.543 | $0.545 | 9 025 445 |
| May 08, 2024 | $0.571 | $0.585 | $0.543 | $0.545 | 58 807 864 |
| May 07, 2024 | $0.621 | $0.643 | $0.583 | $0.590 | 23 009 644 |
| May 06, 2024 | $0.622 | $0.642 | $0.582 | $0.590 | 183 745 216 |
| May 05, 2024 | $0.458 | $0.595 | $0.447 | $0.576 | 36 985 198 |
| May 04, 2024 | $0.458 | $0.584 | $0.448 | $0.576 | 259 334 816 |
| May 03, 2024 | $0.460 | $0.469 | $0.432 | $0.449 | 10 118 097 |
| May 02, 2024 | $0.461 | $0.467 | $0.433 | $0.449 | 53 871 136 |
| May 01, 2024 | $0.525 | $0.546 | $0.478 | $0.492 | 16 316 812 |
| Apr 30, 2024 | $0.523 | $0.545 | $0.478 | $0.495 | 137 598 928 |
| Apr 29, 2024 | $0.493 | $0.608 | $0.462 | $0.532 | 69 036 053 |
| Apr 28, 2024 | $0.493 | $0.611 | $0.462 | $0.531 | 177 717 723 |
| Apr 27, 2024 | $0.389 | $0.393 | $0.377 | $0.387 | 1 442 274 |
| Apr 26, 2024 | $0.389 | $0.393 | $0.378 | $0.386 | 7 165 540 |
| Apr 25, 2024 | $0.416 | $0.421 | $0.391 | $0.396 | 2 040 370 |
| Apr 24, 2024 | $0.417 | $0.420 | $0.391 | $0.396 | 11 969 748 |
| Apr 23, 2024 | $0.405 | $0.441 | $0.402 | $0.424 | 5 287 029 |
| Apr 22, 2024 | $0.405 | $0.440 | $0.402 | $0.424 | 24 362 278 |
| Apr 21, 2024 | $0.369 | $0.406 | $0.364 | $0.400 | 3 066 454 |
| Apr 20, 2024 | $0.370 | $0.407 | $0.365 | $0.400 | 14 231 709 |
| Apr 19, 2024 | $0.347 | $0.372 | $0.340 | $0.371 | 2 847 262 |
| Apr 18, 2024 | $0.347 | $0.373 | $0.340 | $0.369 | 11 045 866 |
| Apr 17, 2024 | $0.365 | $0.374 | $0.346 | $0.359 | 3 309 028 |
| Apr 16, 2024 | $0.365 | $0.374 | $0.347 | $0.359 | 14 304 333 |
| Apr 15, 2024 | $0.353 | $0.383 | $0.334 | $0.375 | 5 224 572 |
