| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2020 | $0.1138 | $0.1057 | |
| 2021 | $0.1069 | $0.4555 | -76.54% |
| 2022 | $0.4581 | $0.1782 | 157.06% |
| 2023 | $0.1798 | $0.2384 | -24.58% |
| 2024 | $0.2446 | $0.3659 | -33.16% |
| 2025 | $0.3797 | $0.2619 | 45.00% |
Werbung
GLM Historische Kurse
/
Historische Daten Golem
Amerikaner zu sechs Jahren Haft verurteilt wegen Umgehung von Geldwäschebestimmungen mit Bitcoinhandel
Tether kehrt Europa den Rücken: warum sie die Mica-Regeln ablehnen
Bitcoin, Ethereum und XRP stark eingebrochen – ist das der Beginn eines größeren Rückgangs?
Du wachst auf und XRP steht auf $20 – Was machst du dann?
Donald Trump erhält umstrittenes Geschenk: Luxus-Boeing 747 im Wert von 400 Millionen Dollar
| Erster Preis | 2020 Dezember ($0.1145) |
|---|---|
| Niedrigster Preis | 2020 Dezember ($0.0958) |
| Höchstpreis | 2021 November ($0.7712) |
| Bestes Jahr | 2021 |
| Schlechtestes Jahr | 2022 |
| Bester Monat | Februar |
| Schlechtester Monat | Dezember |
Historische Kurse für Golem
Golem Historischer Chart
Golem Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0.1135 | $0.1422 | $0.0922 | $0.1057 | $0 | $883.1 T | $2.8 M | 0 | 31% |
| 2021 | $0.4036 | $0.8641 | $0.0977 | $0.4555 | $0 | $3.5 M | $42.4 M | 0 | 140% |
| 2022 | $0.3086 | $0.6197 | $0.1644 | $0.1782 | $82.4 M | $4.4 M | $105.6 M | 338 M | 113% |
| 2023 | $0.2159 | $0.3680 | $0.1583 | $0.2384 | $216.6 M | $2.4 M | $32.5 M | 1000 M | 61% |
| 2024 | $0.3758 | $0.7643 | $0.1952 | $0.3659 | $375.9 M | $43.5 M | $983.3 M | 1000 M | 111% |
| 2025 | $0.2980 | $0.4355 | $0.2058 | $0.2619 | $296.7 M | $26.1 M | $694.7 M | 1000 M | 71% |
Golem Jahresrenditen
Golem Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | -7.14% O:$0.11 C:$0.11 | |||||||||||
| 2021 | 10.41% O:$0.11 C:$0.12 | 174.53% O:$0.12 C:$0.32 | 93.99% O:$0.32 C:$0.62 | -27.18% O:$0.63 C:$0.46 | -33.33% O:$0.46 C:$0.30 | -3.96% O:$0.30 C:$0.29 | 35.89% O:$0.29 C:$0.39 | 24.15% O:$0.39 C:$0.48 | 2.59% O:$0.48 C:$0.50 | 9.66% O:$0.50 C:$0.54 | 30.16% O:$0.54 C:$0.71 | -37.67% O:$0.73 C:$0.46 |
| 2022 | -25.91% O:$0.46 C:$0.34 | 38.11% O:$0.34 C:$0.47 | 17.08% O:$0.47 C:$0.55 | -34.28% O:$0.55 C:$0.36 | -23.90% O:$0.36 C:$0.27 | -17.35% O:$0.27 C:$0.23 | 15.46% O:$0.23 C:$0.26 | -7.14% O:$0.26 C:$0.24 | 6.19% O:$0.24 C:$0.26 | 5.77% O:$0.26 C:$0.28 | -16.96% O:$0.27 C:$0.23 | -21.79% O:$0.23 C:$0.18 |
| 2023 | 31.15% O:$0.18 C:$0.23 | 13.54% O:$0.23 C:$0.27 | -9.55% O:$0.27 C:$0.24 | -2.30% O:$0.24 C:$0.24 | -12.58% O:$0.24 C:$0.21 | -11.01% O:$0.21 C:$0.18 | 13.10% O:$0.18 C:$0.21 | -20.61% O:$0.21 C:$0.16 | 13.63% O:$0.16 C:$0.19 | 17.49% O:$0.19 C:$0.22 | 9.34% O:$0.22 C:$0.24 | -0.18% O:$0.24 C:$0.24 |
| 2024 | -13.74% O:$0.24 C:$0.21 | 80.70% O:$0.21 C:$0.37 | 63.85% O:$0.37 C:$0.61 | -18.42% O:$0.61 C:$0.49 | 2.21% O:$0.50 C:$0.51 | -30.22% O:$0.51 C:$0.35 | -9.82% O:$0.35 C:$0.32 | -12.01% O:$0.32 C:$0.28 | 31.84% O:$0.28 C:$0.37 | -19.67% O:$0.37 C:$0.30 | 67.42% O:$0.30 C:$0.50 | -26.29% O:$0.50 C:$0.37 |
| 2025 | -13.24% O:$0.37 C:$0.33 | 8.95% O:$0.33 C:$0.35 | -27.04% O:$0.35 C:$0.26 | 4.57% O:$0.26 C:$0.27 | -3.12% O:$0.27 C:$0.26 |
GLM OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(GLM) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/24/2025 | $0.2622 | $0.2659 | $0.2610 | $0.2619 | $4.7 M | 17,833,766 | $263.8 M |
| 05/23/2025 | $0.2809 | $0.2843 | $0.2622 | $0.2624 | $7 M | 25,502,091 | $275.3 M |
| 05/22/2025 | $0.2681 | $0.2821 | $0.2680 | $0.2808 | $5.5 M | 19,960,288 | $276.7 M |
| 05/21/2025 | $0.2678 | $0.2736 | $0.2631 | $0.2681 | $5.6 M | 21,047,942 | $267.1 M |
| 05/20/2025 | $0.2670 | $0.2707 | $0.2604 | $0.2676 | $5.4 M | 20,170,790 | $265.8 M |
| 05/19/2025 | $0.2730 | $0.2735 | $0.2563 | $0.2671 | $6.3 M | 24,122,307 | $262.9 M |
| 05/18/2025 | $0.2669 | $0.2774 | $0.2594 | $0.2725 | $6.8 M | 25,274,297 | $269.8 M |
| 05/17/2025 | $0.2725 | $0.2729 | $0.2613 | $0.2668 | $5.8 M | 21,876,065 | $265.3 M |
| 05/16/2025 | $0.2748 | $0.2821 | $0.2711 | $0.2725 | $8.5 M | 30,685,000 | $277.3 M |
| 05/15/2025 | $0.2899 | $0.3009 | $0.2693 | $0.2748 | $15.8 M | 56,372,913 | $280.1 M |
| 05/14/2025 | $0.2980 | $0.3009 | $0.2858 | $0.2900 | $13.8 M | 47,065,289 | $293.1 M |
| 05/13/2025 | $0.2929 | $0.2999 | $0.2804 | $0.2982 | $9.2 M | 31,691,765 | $289.8 M |
| 05/12/2025 | $0.2895 | $0.2963 | $0.2785 | $0.2928 | $10.2 M | 35,317,744 | $289.7 M |
| 05/11/2025 | $0.2983 | $0.2984 | $0.2829 | $0.2892 | $7.2 M | 24,752,740 | $289.1 M |
| 05/10/2025 | $0.2872 | $0.2980 | $0.2822 | $0.2980 | $9.7 M | 33,691,001 | $287.3 M |
| 05/09/2025 | $0.2751 | $0.2888 | $0.2751 | $0.2868 | $10.1 M | 35,481,025 | $283.4 M |
| 05/08/2025 | $0.2546 | $0.2758 | $0.2546 | $0.2748 | $5.8 M | 22,021,459 | $265.1 M |
| 05/07/2025 | $0.2524 | $0.2562 | $0.2487 | $0.2545 | $5 M | 19,769,574 | $253.1 M |
| 05/06/2025 | $0.2614 | $0.2628 | $0.2433 | $0.2525 | $5.2 M | 20,647,803 | $253.8 M |
| 05/05/2025 | $0.2616 | $0.2663 | $0.2580 | $0.2615 | $5.4 M | 20,451,820 | $262.2 M |
| 05/04/2025 | $0.2667 | $0.2667 | $0.2607 | $0.2618 | $4.9 M | 18,459,052 | $263.2 M |
| 05/03/2025 | $0.2689 | $0.2740 | $0.2627 | $0.2670 | $6 M | 22,302,413 | $269.6 M |
| 05/02/2025 | $0.2718 | $0.2736 | $0.2681 | $0.2686 | $3.4 M | 12,717,764 | $270.7 M |
| 05/01/2025 | $0.2703 | $0.2734 | $0.2691 | $0.2718 | $3.5 M | 12,960,289 | $271.4 M |
| 04/30/2025 | $0.2727 | $0.2758 | $0.2628 | $0.2703 | $4.5 M | 16,790,746 | $270.6 M |
| 04/29/2025 | $0.2796 | $0.2829 | $0.2704 | $0.2728 | $6.1 M | 21,915,965 | $278 M |
| 04/28/2025 | $0.2769 | $0.2800 | $0.2676 | $0.2795 | $6.7 M | 24,435,023 | $275.5 M |
| 04/27/2025 | $0.2885 | $0.2920 | $0.2757 | $0.2773 | $9.9 M | 35,106,135 | $280.7 M |
| 04/26/2025 | $0.2854 | $0.2916 | $0.2803 | $0.2886 | $7 M | 24,461,396 | $286.3 M |
| 04/25/2025 | $0.2825 | $0.2846 | $0.2759 | $0.2846 | $8.7 M | 30,803,241 | $281.4 M |
| 04/24/2025 | $0.2736 | $0.2860 | $0.2716 | $0.2822 | $15.3 M | 55,041,791 | $278.2 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | VeChain (VET) Historische Kurse | $2,166,829,712 | $43,470,051 | 81 B | -5.72% | -4.54% | ||
 | DeXe (DEXE) Historische Kurse | $698,584,746 | $5,764,178 | 57.1 M | -2.01% | -1.26% | ||
 | IoTeX (IOTX) Historische Kurse | $187,758,195 | $6,132,345 | 9.4 B | -3.23% | -2.38% | ||
 | WAX (WAXP) Historische Kurse | $86,994,976 | $2,852,341 | 3.7 B | -1.34% | -2.16% | ||
 | Bitcoin (BTC) Historische Kurse | $2,135,533,691,404 | $25,511,901,530 | 19.9 M | -0.18% | -1.14% | ||
 | Dogecoin (DOGE) Historische Kurse | $32,777,629,271 | $1,252,927,758 | 149.3 B | -4.19% | -3.41% | ||
 | TRON (TRX) Historische Kurse | $23,446,095,126 | $818,789,142 | 86.1 B | 0.70% | 0.41% | ||
 | Bitcoin Cash (BCH) Historische Kurse | $8,227,110,005 | $250,488,571 | 19.9 M | -4.24% | -3.12% | ||
 | SafePal (SFP) Historische Kurse | $265,276,114 | $2,931,549 | 487.5 M | 0.09% | -1.78% |