ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.00%
US Tech 100
18,245.64
0.07%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36743
0.24%
Bitcoin
69,973.78
-0.22%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. UNSW3
  5. Golem Network Token (Uniswap (v3):GLMETH)

  6. Golem Network Token (Uniswap (v3):GLMETH) Historical

GLMETH Golem Network Token

0.000149
-0.00000073 (-0.49%)
06:05:03 - Realtime Data

GLMETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.000149 -0.00000200 -1.32% 0.000153 0.000157 0.000148 71.00
May 20 2024 0.000151 -0.000014 -8.49% 0.000168 0.000176 0.000151 169.00
May 19 2024 0.000165 -0.00000800 -4.64% 0.000172 0.000172 0.000165 35.00
May 18 2024 0.000172 -0.00000300 -1.71% 0.000175 0.000177 0.000172 13.00
May 17 2024 0.000175 -0.00000500 -2.77% 0.000179 0.000179 0.000175 18.00
May 16 2024 0.00018 -0.00000030 -0.17% 0.000181 0.000199 0.000177 42.00
May 15 2024 0.00018 0.00000800 4.64% 0.000172 0.00018 0.000168 53.00
May 14 2024 0.000172 -0.00000900 -4.95% 0.00018 0.00018 0.000172 31.00
May 13 2024 0.000182 -0.00000100 -0.55% 0.000184 0.000187 0.000175 93.00
May 12 2024 0.000183 -0.00000800 -4.20% 0.000191 0.000191 0.00018 45.00
May 11 2024 0.00019 -0.00001 -5.00% 0.000199 0.000201 0.000187 79.00
May 10 2024 0.0002 0.000013 6.97% 0.000185 0.00021 0.000184 327.00
May 09 2024 0.000187 0.00000300 1.64% 0.000186 0.000193 0.000183 87.00
May 08 2024 0.000183 -0.00000800 -4.18% 0.00019 0.000193 0.000182 93.00
May 07 2024 0.000191 -0.00000400 -2.05% 0.000195 0.000199 0.000188 108.00
May 06 2024 0.000195 -0.00000300 -1.52% 0.0002 0.000201 0.000167 66.00
May 05 2024 0.000197 0.000014 7.62% 0.000184 0.000212 0.000182 338.00
May 04 2024 0.000184 0.000037 25.23% 0.000147 0.000186 0.000145 365.00
May 03 2024 0.000147 -0.00000077 -0.52% 0.000147 0.000157 0.000147 111.00
May 02 2024 0.000147 -0.00000600 -3.90% 0.000157 0.000157 0.000147 67.00
May 01 2024 0.000154 -0.000012 -7.25% 0.000166 0.000166 0.000151 209.00
Apr 30 2024 0.000165 0.00000300 1.85% 0.000166 0.000174 0.000157 219.00
Apr 29 2024 0.000162 0.00000200 1.25% 0.00016 0.00018 0.000156 490.00
Apr 28 2024 0.00016 0.00000900 5.95% 0.000151 0.000182 0.00014 662.00
Apr 27 2024 0.000151 0.00003 24.73% 0.000124 0.000188 0.000124 1,118.00
Apr 26 2024 0.000121 -0.00000300 -2.41% 0.000122 0.000124 0.000121 13.00
Apr 25 2024 0.000124 -0.00000300 -2.36% 0.000124 0.000126 0.000121 27.00
Apr 24 2024 0.000127 -0.00000200 -1.55% 0.000129 0.000131 0.000125 23.00
Apr 23 2024 0.000129 -0.00000400 -3.01% 0.000133 0.000133 0.000129 20.00
Apr 22 2024 0.000133 0.00000400 3.10% 0.000129 0.000136 0.000129 67.00
Apr 21 2024 0.000129 0.00000100 0.78% 0.000126 0.000129 0.000124 24.00
Apr 20 2024 0.000128 0.00000800 6.69% 0.000122 0.00013 0.000122 47.00
Apr 19 2024 0.00012 0.00000081 0.68% 0.000119 0.000122 0.000118 29.00
Apr 18 2024 0.000119 0.00000200 1.71% 0.000117 0.000121 0.000115 141.00
Apr 17 2024 0.000117 -0.00000057 -0.49% 0.000117 0.000118 0.000115 134.00
Apr 16 2024 0.000117 -0.00000035 -0.30% 0.000118 0.00012 0.000116 174.00
Apr 15 2024 0.000118 -0.00000700 -5.63% 0.000123 0.000124 0.000116 116.00
Apr 14 2024 0.000124 0.00000600 5.09% 0.000119 0.000125 0.000115 157.00
Apr 13 2024 0.000118 -0.000014 -10.64% 0.000129 0.000129 0.000115 185.00
Apr 12 2024 0.000132 -0.000013 -9.01% 0.000146 0.00015 0.000127 164.00
Apr 11 2024 0.000144 -0.00000400 -2.70% 0.000148 0.000148 0.000144 18.00
Apr 10 2024 0.000148 -0.00000700 -4.50% 0.000155 0.00016 0.000146 87.00
Apr 09 2024 0.000156 0.00000013 0.08% 0.000159 0.000163 0.000152 73.00
Apr 08 2024 0.000155 -0.00000900 -5.47% 0.000162 0.000163 0.000155 42.00
Apr 07 2024 0.000164 0.00000600 3.79% 0.000162 0.000166 0.000161 44.00
Apr 06 2024 0.000158 0.00000050 0.32% 0.000158 0.000165 0.000157 12.00
Apr 05 2024 0.000158 -0.00000600 -3.67% 0.000165 0.000172 0.000155 122.00
Apr 04 2024 0.000163 0.00000500 3.16% 0.000156 0.000163 0.000152 59.00
Apr 03 2024 0.000158 -0.00000100 -0.63% 0.000159 0.000161 0.000153 82.00
Apr 02 2024 0.000159 -0.00000300 -1.85% 0.000163 0.000172 0.000159 181.00
Apr 01 2024 0.000162 -0.00000400 -2.41% 0.000165 0.000168 0.000158 73.00
Mar 31 2024 0.000166 -0.00000100 -0.60% 0.000171 0.000178 0.000164 122.00
Mar 30 2024 0.000167 -0.00001 -5.66% 0.000177 0.000179 0.000167 105.00
Mar 29 2024 0.000177 0.000012 7.30% 0.000168 0.000199 0.000164 455.00
Mar 28 2024 0.000164 0.00000300 1.86% 0.000162 0.000179 0.000161 279.00
Mar 27 2024 0.000161 0.00000900 5.92% 0.000153 0.000165 0.000151 301.00
Mar 26 2024 0.000152 0.00000500 3.41% 0.000144 0.000154 0.000144 73.00
Mar 25 2024 0.000147 0.00000011 0.07% 0.000144 0.00015 0.000144 44.00
Mar 24 2024 0.000147 0.00000098 0.67% 0.000144 0.000147 0.000143 9.00
Mar 23 2024 0.000146 0.00001 7.38% 0.000136 0.00015 0.000135 181.00
Mar 22 2024 0.000135 0.00000021 0.16% 0.000136 0.000142 0.000133 134.00
Mar 21 2024 0.000135 0.00 0.00% 0.000135 0.000135 0.000135 0.00
Mar 20 2024 0.000135 -0.00000100 -0.73% 0.000136 0.000136 0.000135 6.00
Mar 19 2024 0.000136 -0.00000300 -2.15% 0.000139 0.000141 0.000134 209.00
Mar 18 2024 0.000139 -0.00000800 -5.42% 0.000148 0.000151 0.000139 80.00
Mar 17 2024 0.000148 0.00000900 6.50% 0.000136 0.000153 0.000131 364.00
Mar 16 2024 0.000138 -0.00000900 -6.12% 0.000147 0.000153 0.000134 332.00
Mar 15 2024 0.000147 -0.000011 -6.98% 0.000155 0.000166 0.000145 403.00
Mar 14 2024 0.000158 0.00000058 0.37% 0.000157 0.000168 0.000153 96.00
Mar 13 2024 0.000157 -0.00000400 -2.49% 0.000161 0.000163 0.000155 69.00
Mar 12 2024 0.000161 0.00000500 3.20% 0.000156 0.000166 0.000155 235.00
Mar 11 2024 0.000156 -0.00000900 -5.45% 0.000165 0.000165 0.000156 89.00
Mar 10 2024 0.000165 -0.000013 -7.31% 0.000182 0.000184 0.000161 310.00
Mar 09 2024 0.000178 0.000012 7.23% 0.00017 0.000186 0.000166 424.00
Mar 08 2024 0.000166 0.00000400 2.47% 0.000158 0.000174 0.000155 396.00
Mar 07 2024 0.000162 0.00000200 1.25% 0.000159 0.000179 0.000158 285.00
Mar 06 2024 0.000159 -0.00000079 -0.49% 0.000158 0.00018 0.000146 551.00
Mar 05 2024 0.00016 -0.000022 -12.05% 0.000182 0.000182 0.000154 569.00
Mar 04 2024 0.000183 -0.000026 -12.47% 0.000206 0.000213 0.000177 686.00
Mar 03 2024 0.000208 0.000066 46.33% 0.000158 0.000225 0.000143 1,769.00
Mar 02 2024 0.000142 0.000026 22.29% 0.000116 0.000142 0.000113 705.00
Mar 01 2024 0.000117 0.00000600 5.44% 0.000111 0.000118 0.000109 275.00
Feb 29 2024 0.00011 -0.00000600 -5.17% 0.000115 0.000123 0.000108 273.00
Feb 28 2024 0.000116 -0.00000400 -3.32% 0.000118 0.000126 0.000113 742.00
Feb 27 2024 0.00012 -0.000012 -9.09% 0.000131 0.000135 0.000117 259.00
Feb 26 2024 0.000132 0.00000400 3.12% 0.000132 0.000141 0.000127 543.00
Feb 25 2024 0.000128 0.000012 10.36% 0.000117 0.000138 0.000116 687.00
Feb 24 2024 0.000116 0.00000090 0.78% 0.000115 0.000117 0.000106 434.00
Feb 23 2024 0.000115 -0.00000900 -7.24% 0.000124 0.000124 0.000115 298.00
Feb 22 2024 0.000124 0.00000100 0.81% 0.000126 0.00013 0.00012 731.00

Your Recent History

UNSW3
GLMETH
Golem Network Token
NASDAQ
SHOTW
Safety Shot
EU
A162T
A162T
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved