Golem
GLM
Rank #271
$0.2290
Updated 7 days ago
Market Cap
$230.54M
24h Volume
$46.26M
Avg Volume (6m)
$12.98M
24h High/Low
$0.2547
$0.2245
$0.2245
Price Chart
Categories & Chains
Categories
GMCI Index
Ethereum Ecosystem
Energi Ecosystem
Artificial Intelligence (AI)
DePIN
GMCI DePIN Index
Chains
Ethereum
0x7dd9c5cba05e151...
Energi
0xf3ff3bf1d1afcbe...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2290 | $0.2547 | $0.2245 | $0.2290 | $46.26M | $230.54M |
| Nov 10, 2025 | $0.2112 | $0.2112 | $0.2112 | $0.2112 | $11.92M | $211.09M |
| Nov 9, 2025 | $0.2235 | $0.2235 | $0.2235 | $0.2235 | $24.59M | $223.45M |
| Nov 8, 2025 | $0.2146 | $0.2146 | $0.2146 | $0.2146 | $22.38M | $214.55M |
| Nov 7, 2025 | $0.1943 | $0.1943 | $0.1943 | $0.1943 | $20.93M | $194.31M |
| Nov 6, 2025 | $0.1817 | $0.1817 | $0.1817 | $0.1817 | $12.64M | $181.74M |
| Nov 5, 2025 | $0.1787 | $0.1787 | $0.1787 | $0.1787 | $30.77M | $179.23M |
| Nov 4, 2025 | $0.1730 | $0.1730 | $0.1730 | $0.1730 | $9.41M | $173.01M |
| Nov 3, 2025 | $0.1855 | $0.1855 | $0.1855 | $0.1855 | $5.04M | $185.37M |
| Nov 2, 2025 | $0.1874 | $0.1874 | $0.1874 | $0.1874 | $5.72M | $187.33M |
| Nov 1, 2025 | $0.1871 | $0.1871 | $0.1871 | $0.1871 | $12.37M | $187.20M |
| Oct 31, 2025 | $0.1771 | $0.1771 | $0.1771 | $0.1771 | $11.37M | $177.01M |
| Oct 30, 2025 | $0.1846 | $0.1846 | $0.1846 | $0.1846 | $6.35M | $184.33M |
| Oct 29, 2025 | $0.1757 | $0.1757 | $0.1757 | $0.1757 | $5.99M | $175.73M |
| Oct 28, 2025 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | $5.54M | $180.51M |
| Oct 27, 2025 | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $4.14M | $186.34M |
| Oct 26, 2025 | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $2.90M | $179.97M |
| Oct 25, 2025 | $0.1798 | $0.1798 | $0.1798 | $0.1798 | $5.00M | $179.82M |
| Oct 24, 2025 | $0.1798 | $0.1798 | $0.1798 | $0.1798 | $6.23M | $179.84M |
| Oct 23, 2025 | $0.1738 | $0.1738 | $0.1738 | $0.1738 | $10.37M | $173.65M |
| Oct 22, 2025 | $0.1781 | $0.1781 | $0.1781 | $0.1781 | $14.69M | $178.03M |
| Oct 21, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $6.00M | $179.71M |
| Oct 20, 2025 | $0.1791 | $0.1791 | $0.1791 | $0.1791 | $5.93M | $179.07M |
| Oct 19, 2025 | $0.1772 | $0.1772 | $0.1772 | $0.1772 | $6.57M | $177.19M |
| Oct 18, 2025 | $0.1749 | $0.1749 | $0.1749 | $0.1749 | $10.32M | $174.91M |
| Oct 17, 2025 | $0.1751 | $0.1751 | $0.1751 | $0.1751 | $9.22M | $175.02M |
| Oct 16, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $9.40M | $182.00M |
| Oct 15, 2025 | $0.1912 | $0.1912 | $0.1912 | $0.1912 | $13.05M | $191.28M |
| Oct 14, 2025 | $0.1970 | $0.1970 | $0.1970 | $0.1970 | $10.59M | $197.02M |
| Oct 13, 2025 | $0.1876 | $0.1876 | $0.1876 | $0.1876 | $12.08M | $187.62M |
| Oct 12, 2025 | $0.1743 | $0.1743 | $0.1743 | $0.1743 | $14.20M | $174.42M |
| Oct 11, 2025 | $0.1767 | $0.1767 | $0.1767 | $0.1767 | $21.31M | $177.13M |
| Oct 10, 2025 | $0.2188 | $0.2188 | $0.2188 | $0.2188 | $6.16M | $218.63M |
| Oct 9, 2025 | $0.2211 | $0.2211 | $0.2211 | $0.2211 | $5.74M | $221.11M |
| Oct 8, 2025 | $0.2190 | $0.2190 | $0.2190 | $0.2190 | $6.82M | $218.98M |
| Oct 7, 2025 | $0.2281 | $0.2281 | $0.2281 | $0.2281 | $8.18M | $228.20M |
| Oct 6, 2025 | $0.2225 | $0.2225 | $0.2225 | $0.2225 | $7.73M | $222.53M |
| Oct 5, 2025 | $0.2247 | $0.2247 | $0.2247 | $0.2247 | $6.04M | $224.70M |
| Oct 4, 2025 | $0.2321 | $0.2321 | $0.2321 | $0.2321 | $9.58M | $232.27M |
| Oct 3, 2025 | $0.2274 | $0.2274 | $0.2274 | $0.2274 | $7.11M | $227.32M |
| Oct 2, 2025 | $0.2251 | $0.2251 | $0.2251 | $0.2251 | $7.35M | $225.17M |
| Oct 1, 2025 | $0.2177 | $0.2177 | $0.2177 | $0.2177 | $9.36M | $217.63M |
| Sep 30, 2025 | $0.2240 | $0.2240 | $0.2240 | $0.2240 | $11.91M | $224.13M |
| Sep 29, 2025 | $0.2219 | $0.2219 | $0.2219 | $0.2219 | $5.98M | $221.92M |
| Sep 28, 2025 | $0.2152 | $0.2152 | $0.2152 | $0.2152 | $4.48M | $215.21M |
| Sep 27, 2025 | $0.2185 | $0.2185 | $0.2185 | $0.2185 | $5.72M | $218.41M |
| Sep 26, 2025 | $0.2116 | $0.2116 | $0.2116 | $0.2116 | $12.18M | $211.66M |
| Sep 25, 2025 | $0.2250 | $0.2250 | $0.2250 | $0.2250 | $7.55M | $224.97M |
| Sep 24, 2025 | $0.2257 | $0.2257 | $0.2257 | $0.2257 | $8.08M | $225.62M |
| Sep 23, 2025 | $0.2224 | $0.2224 | $0.2224 | $0.2224 | $13.04M | $222.46M |
| Sep 22, 2025 | $0.2375 | $0.2375 | $0.2375 | $0.2375 | $7.24M | $237.53M |
| Sep 21, 2025 | $0.2403 | $0.2403 | $0.2403 | $0.2403 | $6.71M | $240.30M |
| Sep 20, 2025 | $0.2389 | $0.2389 | $0.2389 | $0.2389 | $10.41M | $238.77M |
| Sep 19, 2025 | $0.2504 | $0.2504 | $0.2504 | $0.2504 | $11.67M | $250.51M |
| Sep 18, 2025 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $10.39M | $245.84M |
| Sep 17, 2025 | $0.2438 | $0.2438 | $0.2438 | $0.2438 | $9.83M | $243.79M |
| Sep 16, 2025 | $0.2395 | $0.2395 | $0.2395 | $0.2395 | $16.58M | $239.49M |
| Sep 15, 2025 | $0.2436 | $0.2436 | $0.2436 | $0.2436 | $10.97M | $243.48M |
| Sep 14, 2025 | $0.2502 | $0.2502 | $0.2502 | $0.2502 | $9.44M | $250.22M |
| Sep 13, 2025 | $0.2465 | $0.2465 | $0.2465 | $0.2465 | $7.40M | $246.47M |
| Sep 12, 2025 | $0.2428 | $0.2428 | $0.2428 | $0.2428 | $8.11M | $242.76M |
| Sep 11, 2025 | $0.2445 | $0.2445 | $0.2445 | $0.2445 | $7.81M | $244.48M |
| Sep 10, 2025 | $0.2427 | $0.2427 | $0.2427 | $0.2427 | $10.66M | $242.70M |
| Sep 9, 2025 | $0.2385 | $0.2385 | $0.2385 | $0.2385 | $7.51M | $238.55M |
| Sep 8, 2025 | $0.2347 | $0.2347 | $0.2347 | $0.2347 | $5.27M | $234.74M |
| Sep 7, 2025 | $0.2322 | $0.2322 | $0.2322 | $0.2322 | $6.00M | $232.22M |
| Sep 6, 2025 | $0.2332 | $0.2332 | $0.2332 | $0.2332 | $12.73M | $233.27M |
| Sep 5, 2025 | $0.2297 | $0.2297 | $0.2297 | $0.2297 | $6.97M | $229.67M |
| Sep 4, 2025 | $0.2368 | $0.2368 | $0.2368 | $0.2368 | $5.08M | $236.80M |
| Sep 3, 2025 | $0.2344 | $0.2344 | $0.2344 | $0.2344 | $5.62M | $234.30M |
| Sep 2, 2025 | $0.2293 | $0.2293 | $0.2293 | $0.2293 | $8.23M | $229.26M |
| Sep 1, 2025 | $0.2350 | $0.2350 | $0.2350 | $0.2350 | $6.44M | $235.31M |
| Aug 31, 2025 | $0.2384 | $0.2384 | $0.2384 | $0.2384 | $6.24M | $238.14M |
| Aug 30, 2025 | $0.2371 | $0.2371 | $0.2371 | $0.2371 | $15.47M | $237.15M |
| Aug 29, 2025 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $8.39M | $245.10M |
| Aug 28, 2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $10.26M | $240.02M |
| Aug 27, 2025 | $0.2395 | $0.2395 | $0.2395 | $0.2395 | $16.88M | $239.55M |
| Aug 26, 2025 | $0.2309 | $0.2309 | $0.2309 | $0.2309 | $13.33M | $230.86M |
| Aug 25, 2025 | $0.2483 | $0.2483 | $0.2483 | $0.2483 | $9.41M | $248.44M |
| Aug 24, 2025 | $0.2532 | $0.2532 | $0.2532 | $0.2532 | $7.20M | $253.18M |
| Aug 23, 2025 | $0.2558 | $0.2558 | $0.2558 | $0.2558 | $14.22M | $255.75M |
| Aug 22, 2025 | $0.2418 | $0.2418 | $0.2418 | $0.2418 | $9.28M | $241.77M |
| Aug 21, 2025 | $0.2469 | $0.2469 | $0.2469 | $0.2469 | $12.55M | $246.87M |
| Aug 20, 2025 | $0.2431 | $0.2431 | $0.2431 | $0.2431 | $32.65M | $243.76M |
| Aug 19, 2025 | $0.2564 | $0.2564 | $0.2564 | $0.2564 | $34.69M | $256.19M |
| Aug 18, 2025 | $0.2563 | $0.2563 | $0.2563 | $0.2563 | $8.41M | $256.45M |
| Aug 17, 2025 | $0.2584 | $0.2584 | $0.2584 | $0.2584 | $13.10M | $258.43M |
| Aug 16, 2025 | $0.2568 | $0.2568 | $0.2568 | $0.2568 | $29.98M | $256.78M |
| Aug 15, 2025 | $0.2499 | $0.2499 | $0.2499 | $0.2499 | $20.72M | $249.96M |
| Aug 14, 2025 | $0.2739 | $0.2739 | $0.2739 | $0.2739 | $12.67M | $273.88M |
| Aug 13, 2025 | $0.2648 | $0.2648 | $0.2648 | $0.2648 | $10.44M | $265.02M |
| Aug 12, 2025 | $0.2542 | $0.2542 | $0.2542 | $0.2542 | $17.15M | $254.21M |
| Aug 11, 2025 | $0.2684 | $0.2684 | $0.2684 | $0.2684 | $31.42M | $267.70M |
| Aug 10, 2025 | $0.2612 | $0.2612 | $0.2612 | $0.2612 | $13.67M | $261.03M |
| Aug 9, 2025 | $0.2480 | $0.2480 | $0.2480 | $0.2480 | $10.51M | $248.13M |
| Aug 8, 2025 | $0.2421 | $0.2421 | $0.2421 | $0.2421 | $9.62M | $242.15M |
| Aug 7, 2025 | $0.2344 | $0.2344 | $0.2344 | $0.2344 | $11.99M | $234.29M |
| Aug 6, 2025 | $0.2315 | $0.2315 | $0.2315 | $0.2315 | $12.52M | $231.52M |
| Aug 5, 2025 | $0.2411 | $0.2411 | $0.2411 | $0.2411 | $10.00M | $241.02M |
| Aug 4, 2025 | $0.2356 | $0.2356 | $0.2356 | $0.2356 | $7.44M | $235.62M |
| Aug 3, 2025 | $0.2329 | $0.2329 | $0.2329 | $0.2329 | $11.79M | $233.10M |
| Aug 2, 2025 | $0.2439 | $0.2439 | $0.2439 | $0.2439 | $16.69M | $243.46M |
| Aug 1, 2025 | $0.2581 | $0.2581 | $0.2581 | $0.2581 | $12.93M | $257.61M |
| Jul 31, 2025 | $0.2737 | $0.2737 | $0.2737 | $0.2737 | $15.88M | $273.63M |
| Jul 30, 2025 | $0.2808 | $0.2808 | $0.2808 | $0.2808 | $30.18M | $280.80M |
| Jul 29, 2025 | $0.2790 | $0.2790 | $0.2790 | $0.2790 | $74.38M | $279.05M |
| Jul 28, 2025 | $0.3087 | $0.3087 | $0.3087 | $0.3087 | $263.79M | $306.94M |
| Jul 27, 2025 | $0.2725 | $0.2725 | $0.2725 | $0.2725 | $8.04M | $272.61M |
| Jul 26, 2025 | $0.2692 | $0.2692 | $0.2692 | $0.2692 | $21.98M | $269.22M |
| Jul 25, 2025 | $0.2569 | $0.2569 | $0.2569 | $0.2569 | $11.74M | $256.76M |
| Jul 24, 2025 | $0.2634 | $0.2634 | $0.2634 | $0.2634 | $14.73M | $263.56M |
| Jul 23, 2025 | $0.2868 | $0.2868 | $0.2868 | $0.2868 | $35.54M | $286.73M |
| Jul 22, 2025 | $0.2886 | $0.2886 | $0.2886 | $0.2886 | $9.15M | $288.64M |
| Jul 21, 2025 | $0.2889 | $0.2889 | $0.2889 | $0.2889 | $10.34M | $288.37M |
| Jul 20, 2025 | $0.2818 | $0.2818 | $0.2818 | $0.2818 | $7.32M | $281.08M |
| Jul 19, 2025 | $0.2832 | $0.2832 | $0.2832 | $0.2832 | $50.82M | $283.16M |
| Jul 18, 2025 | $0.2840 | $0.2840 | $0.2840 | $0.2840 | $13.20M | $284.27M |
| Jul 17, 2025 | $0.2676 | $0.2676 | $0.2676 | $0.2676 | $7.74M | $267.66M |
| Jul 16, 2025 | $0.2649 | $0.2649 | $0.2649 | $0.2649 | $9.93M | $265.12M |
| Jul 15, 2025 | $0.2577 | $0.2577 | $0.2577 | $0.2577 | $13.03M | $257.67M |
| Jul 14, 2025 | $0.2611 | $0.2611 | $0.2611 | $0.2611 | $9.31M | $261.09M |
| Jul 13, 2025 | $0.2570 | $0.2570 | $0.2570 | $0.2570 | $34.77M | $256.95M |
| Jul 12, 2025 | $0.2505 | $0.2505 | $0.2505 | $0.2505 | $12.93M | $250.36M |
| Jul 11, 2025 | $0.2489 | $0.2489 | $0.2489 | $0.2489 | $11.24M | $248.23M |
| Jul 10, 2025 | $0.2403 | $0.2403 | $0.2403 | $0.2403 | $10.72M | $240.01M |
| Jul 9, 2025 | $0.2355 | $0.2355 | $0.2355 | $0.2355 | $21.34M | $235.45M |
| Jul 8, 2025 | $0.2268 | $0.2268 | $0.2268 | $0.2268 | $14.22M | $226.66M |
| Jul 7, 2025 | $0.2267 | $0.2267 | $0.2267 | $0.2267 | $5.42M | $226.63M |
| Jul 6, 2025 | $0.2253 | $0.2253 | $0.2253 | $0.2253 | $5.84M | $225.20M |
| Jul 5, 2025 | $0.2269 | $0.2269 | $0.2269 | $0.2269 | $19.70M | $226.76M |
| Jul 4, 2025 | $0.2321 | $0.2321 | $0.2321 | $0.2321 | $8.33M | $232.12M |
| Jul 3, 2025 | $0.2318 | $0.2318 | $0.2318 | $0.2318 | $9.26M | $231.90M |
| Jul 2, 2025 | $0.2125 | $0.2125 | $0.2125 | $0.2125 | $5.42M | $212.49M |
| Jul 1, 2025 | $0.2229 | $0.2229 | $0.2229 | $0.2229 | $5.71M | $223.05M |
| Jun 30, 2025 | $0.2281 | $0.2281 | $0.2281 | $0.2281 | $4.78M | $228.08M |
| Jun 29, 2025 | $0.2231 | $0.2231 | $0.2231 | $0.2231 | $3.79M | $223.05M |
| Jun 28, 2025 | $0.2174 | $0.2174 | $0.2174 | $0.2174 | $5.15M | $217.34M |
| Jun 27, 2025 | $0.2166 | $0.2166 | $0.2166 | $0.2166 | $6.56M | $216.49M |
| Jun 26, 2025 | $0.2187 | $0.2187 | $0.2187 | $0.2187 | $7.13M | $218.79M |
| Jun 25, 2025 | $0.2266 | $0.2266 | $0.2266 | $0.2266 | $5.74M | $226.75M |
| Jun 24, 2025 | $0.2225 | $0.2225 | $0.2225 | $0.2225 | $8.33M | $222.57M |
| Jun 23, 2025 | $0.2053 | $0.2053 | $0.2053 | $0.2053 | $9.17M | $205.24M |
| Jun 22, 2025 | $0.2100 | $0.2100 | $0.2100 | $0.2100 | $6.04M | $209.74M |
| Jun 21, 2025 | $0.2201 | $0.2201 | $0.2201 | $0.2201 | $6.59M | $220.09M |
| Jun 20, 2025 | $0.2246 | $0.2246 | $0.2246 | $0.2246 | $6.41M | $224.68M |
| Jun 19, 2025 | $0.2249 | $0.2249 | $0.2249 | $0.2249 | $10.07M | $224.81M |
| Jun 18, 2025 | $0.2214 | $0.2214 | $0.2214 | $0.2214 | $9.16M | $221.44M |
| Jun 17, 2025 | $0.2277 | $0.2277 | $0.2277 | $0.2277 | $8.48M | $228.21M |
| Jun 16, 2025 | $0.2294 | $0.2294 | $0.2294 | $0.2294 | $6.87M | $229.43M |
| Jun 15, 2025 | $0.2268 | $0.2268 | $0.2268 | $0.2268 | $6.43M | $226.53M |
| Jun 14, 2025 | $0.2264 | $0.2264 | $0.2264 | $0.2264 | $11.43M | $226.40M |
| Jun 13, 2025 | $0.2329 | $0.2329 | $0.2329 | $0.2329 | $7.97M | $232.74M |
| Jun 12, 2025 | $0.2435 | $0.2435 | $0.2435 | $0.2435 | $8.63M | $243.43M |
| Jun 11, 2025 | $0.2504 | $0.2504 | $0.2504 | $0.2504 | $8.46M | $250.42M |
| Jun 10, 2025 | $0.2463 | $0.2463 | $0.2463 | $0.2463 | $8.35M | $246.17M |
| Jun 9, 2025 | $0.2323 | $0.2323 | $0.2323 | $0.2323 | $4.83M | $232.30M |
| Jun 8, 2025 | $0.2342 | $0.2342 | $0.2342 | $0.2342 | $4.88M | $233.95M |
| Jun 7, 2025 | $0.2293 | $0.2293 | $0.2293 | $0.2293 | $5.58M | $229.25M |
| Jun 6, 2025 | $0.2269 | $0.2269 | $0.2269 | $0.2269 | $9.05M | $226.90M |
| Jun 5, 2025 | $0.2395 | $0.2395 | $0.2395 | $0.2395 | $6.69M | $239.54M |
| Jun 4, 2025 | $0.2428 | $0.2428 | $0.2428 | $0.2428 | $10.51M | $242.79M |
| Jun 3, 2025 | $0.2478 | $0.2478 | $0.2478 | $0.2478 | $16.30M | $248.02M |
| Jun 2, 2025 | $0.2351 | $0.2351 | $0.2351 | $0.2351 | $4.70M | $235.07M |
| Jun 1, 2025 | $0.2349 | $0.2349 | $0.2349 | $0.2349 | $8.13M | $234.93M |
| May 31, 2025 | $0.2326 | $0.2326 | $0.2326 | $0.2326 | $11.21M | $233.29M |
| May 30, 2025 | $0.2542 | $0.2542 | $0.2542 | $0.2542 | $7.87M | $254.14M |
| May 29, 2025 | $0.2605 | $0.2605 | $0.2605 | $0.2605 | $7.23M | $260.47M |
| May 28, 2025 | $0.2653 | $0.2653 | $0.2653 | $0.2653 | $6.97M | $265.27M |
| May 27, 2025 | $0.2613 | $0.2613 | $0.2613 | $0.2613 | $7.25M | $261.23M |
| May 26, 2025 | $0.2644 | $0.2644 | $0.2644 | $0.2644 | $8.39M | $264.35M |
| May 25, 2025 | $0.2618 | $0.2618 | $0.2618 | $0.2618 | $7.64M | $261.78M |
| May 24, 2025 | $0.2641 | $0.2641 | $0.2641 | $0.2641 | $12.84M | $264.60M |
| May 23, 2025 | $0.2809 | $0.2809 | $0.2809 | $0.2809 | $10.01M | $280.90M |
| May 22, 2025 | $0.2684 | $0.2684 | $0.2684 | $0.2684 | $11.29M | $268.36M |
| May 21, 2025 | $0.2678 | $0.2678 | $0.2678 | $0.2678 | $9.70M | $267.84M |
| May 20, 2025 | $0.2669 | $0.2669 | $0.2669 | $0.2669 | $11.68M | $266.79M |
| May 19, 2025 | $0.2708 | $0.2708 | $0.2708 | $0.2708 | $11.70M | $270.64M |
| May 18, 2025 | $0.2674 | $0.2674 | $0.2674 | $0.2674 | $9.29M | $267.46M |