Canada markets closed

Golem CAD (GLM-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.789327-0.034192 (-4.15%)
As of 03:07AM UTC. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20240.7858830.8016470.7757160.7893270.789327125,033,312
May 07, 20240.8501770.8752630.8002920.8089930.808993231,686,083
May 06, 20240.7883030.9089300.7646850.8501770.850177567,983,229
May 05, 20240.6260070.7957020.6128160.7883030.788303380,668,741
May 04, 20240.6086110.6461220.5956620.6260070.62600776,193,564
May 03, 20240.6314020.6363620.5943830.6086110.60861170,733,655
May 02, 20240.6800970.6851160.6007780.6314020.631402112,242,406
May 01, 20240.7158920.7400010.6589080.6800970.680097173,933,851
Apr 30, 20240.7222870.7919980.6779270.7158920.715892436,746,684
Apr 29, 20240.6736890.8231230.6325910.7222870.722287673,631,207
Apr 28, 20240.5225680.8112720.5225600.6736890.673689946,590,866
Apr 27, 20240.5312790.5348770.5166690.5225680.5225689,602,992
Apr 26, 20240.5358800.5419160.5155170.5312790.53127914,526,576
Apr 25, 20240.5685300.5754260.5315910.5356630.53566316,662,157
Apr 24, 20240.5839210.5918520.5640480.5685300.56853014,744,202
Apr 23, 20240.5560390.6041570.5521950.5839210.58392132,413,524
Apr 22, 20240.5560940.5657550.5363820.5560480.55604817,302,960
Apr 21, 20240.5085660.5576980.5017410.5560940.55609419,261,651
Apr 20, 20240.5084410.5195580.4670070.5085640.50856417,145,123
Apr 19, 20240.4786930.5129560.4687470.5084410.50844115,292,632
Apr 18, 20240.5021210.5078700.4658550.4786930.47869316,034,587
Apr 17, 20240.5027550.5158460.4801020.5021220.50212219,039,567
Apr 16, 20240.5353640.5522880.4863910.5027550.50275526,824,737
Apr 15, 20240.4886770.5425390.4616880.5353640.53536429,590,640
Apr 14, 20240.5808650.5808670.4390830.4886770.48867742,706,954
Apr 13, 20240.7012970.7256190.5346090.5808650.58086550,778,164
Apr 12, 20240.7233610.7237990.6891290.7012970.70129718,543,474
Apr 11, 20240.7416930.7572920.6915660.7233610.72336136,682,212
Apr 10, 20240.7862520.8188030.7379800.7416930.74169361,011,829
Apr 09, 20240.7674150.7885410.7442700.7862420.78624239,316,065
Apr 08, 20240.7346680.7679500.7345230.7674150.76741528,773,896
Apr 07, 20240.7172360.7360010.7106580.7346680.73466817,145,890
Apr 06, 20240.7434120.7753350.6839690.7173410.71734155,636,616
Apr 05, 20240.6940230.7436380.6703280.7434120.74341229,007,375
Apr 04, 20240.7135740.7274670.6734320.6940230.69402337,239,533
Apr 03, 20240.7671090.8180390.6983220.7135740.713574130,849,191
Apr 02, 20240.8244890.8246950.7365140.7670730.76707351,645,286
Apr 01, 20240.7965600.8414820.7961170.8244900.824490100,892,251
Mar 31, 20240.8470640.8489600.7883220.7965390.796539121,895,070
Mar 30, 20240.7908150.9598980.7869530.8470640.847064655,561,455
Mar 29, 20240.7635140.8690060.7615640.7908150.790815217,629,584
Mar 28, 20240.7424120.8034050.7240320.7635140.763514141,368,639
Mar 27, 20240.7118900.7574200.7099380.7424120.74241246,645,802
Mar 26, 20240.6801900.7164890.6726110.7118900.71189033,930,959
Mar 25, 20240.6655170.6820070.6437340.6802220.68022226,959,071
Mar 24, 20240.6187140.6748750.6116290.6655170.66551790,051,968
Mar 23, 20240.6440900.6698900.6033350.6187140.61871427,444,489
Mar 22, 20240.6588230.6674700.6228290.6440540.64405428,379,786
Mar 21, 20240.5936780.6673760.5653390.6588230.65882343,951,477
Mar 20, 20240.6716860.6740690.5784950.5936000.59360056,180,493
Mar 19, 20240.7417770.7418130.6620280.6716860.67168643,028,290
Mar 18, 20240.6589160.7497550.6356110.7417770.741777147,162,679
Mar 17, 20240.7489650.7754370.6462930.6589160.65891659,183,751
Mar 16, 20240.8295040.8650680.7028270.7489650.748965106,969,584
Mar 15, 20240.8512730.8744610.7811590.8294920.82949296,351,959
Mar 14, 20240.8709630.8809760.8344930.8512550.85125548,940,175
Mar 13, 20240.8603150.8907480.8177860.8709630.870963139,166,057
Mar 12, 20240.8693170.8789020.8187590.8603150.86031571,785,361
Mar 11, 20240.9535850.9835590.8548770.8693070.869307156,974,685
Mar 10, 20240.8856230.9860560.8760140.9535820.953582268,465,155
Mar 09, 20240.8250570.9095910.8148630.8856230.885623255,450,529
Mar 08, 20240.8376330.9156180.8043180.8250720.825072149,049,667
Mar 07, 20240.7649970.9248900.7238000.8375970.837597312,861,869
Mar 06, 20240.9035690.9035690.6679860.7649190.764919220,125,670
Mar 05, 20240.9688220.9996110.8629360.9049490.904949564,759,424
Mar 04, 20240.7327271.0467710.6678720.9705320.9705321,303,925,447
Mar 03, 20240.5406660.6886700.5232870.6886700.688670102,426,040
Mar 02, 20240.5048280.5442890.5001310.5406620.54066247,531,211
Mar 01, 20240.5323330.5651960.4894840.5047830.50478372,850,577
Feb 29, 20240.5275130.5535550.4981570.5321950.53219563,237,920
Feb 28, 20240.5624180.5685950.5115820.5274110.52741163,809,285
Feb 27, 20240.5509520.5818400.5313450.5623650.562365209,197,392
Feb 26, 20240.4732910.5512070.4694820.5512070.551207296,706,335
Feb 25, 20240.4564020.4739440.4255810.4733690.47336946,883,608
Feb 24, 20240.4952070.5028480.4497250.4563020.45630279,865,571
Feb 23, 20240.4944220.5355330.4760320.4948690.494869194,041,817
Feb 22, 20240.4862910.5610370.4356260.4948900.494890551,546,504
Feb 21, 20240.3343610.4969320.3297310.4862910.486291696,517,550
Feb 20, 20240.3275340.3345690.3153490.3342960.33429622,988,160
Feb 19, 20240.3150740.3399110.3122470.3275850.32758550,938,786
Feb 18, 20240.3027320.3372000.2989770.3151110.31511146,422,388
Feb 17, 20240.2994050.3040530.2964030.3027320.3027327,713,670
Feb 16, 20240.2971630.3000900.2948830.2993520.2993526,133,291
Feb 15, 20240.2916100.2999340.2895580.2971800.2971805,108,259
Feb 14, 20240.2948350.2949730.2876010.2915620.2915624,839,132
Feb 13, 20240.2917100.2978170.2847590.2948230.2948235,725,589
Feb 12, 20240.2899450.3018700.2867450.2918310.2918319,677,185
Feb 11, 20240.2868230.2924960.2844630.2897080.2897084,837,710
Feb 10, 20240.2796400.2883370.2774260.2868230.2868234,076,909
Feb 09, 20240.2773030.2817070.2757770.2796420.2796424,142,449
Feb 08, 20240.2762230.2776050.2704870.2773080.2773084,175,303
Feb 07, 20240.2728210.2784680.2725750.2762180.2762183,798,692
Feb 06, 20240.2709830.2778950.2674580.2727950.2727953,958,811
Feb 05, 20240.2768250.2781730.2708270.2710060.2710063,686,955
Feb 04, 20240.2792260.2803390.2741000.2768210.2768216,059,830
Feb 03, 20240.2758610.2775600.2754730.2791830.2791833,396,225
Feb 02, 20240.2763840.2762680.2707080.2758760.2758764,053,957
Feb 01, 20240.2841380.2883040.2762310.2763990.2763994,315,252
Jan 31, 20240.2895440.2896230.2845770.2841710.2841714,814,751
Jan 30, 20240.2847600.2904500.2811060.2895440.2895444,240,494
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...