Golemの価格履歴
$0.1375
+5.95% 24時間
2023/03/17以降のGolem（GLM）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.1375です。
史上最高値
$0.775
2024/03/03
史上最安値
$0.0852
2026/08/18
初回記録からのリターン
-47.10%
2023/03/17
最も良かった月
+80.48%
2024年2月
最も悪かった月
-35.20%
2026年2月
読み込み中…
Golemの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.2182 | $0.3897 | $0.0852 | $0.1375 | -36.96% |
| 2025 | $0.3679 | $0.4435 | $0.1476 | $0.2181 | -40.73% |
| 2024 | $0.2387 | $0.775 | $0.1945 | $0.368 | +53.97% |
| 2023 | $0.2512 | $0.6998 | $0.1575 | $0.239 | -4.86% |
Golemの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.1266 | $0.138 | $0.1245 | $0.1375 | +8.61% |
| 2026年9月 | $0.1069 | $0.142 | $0.1026 | $0.1266 | +18.76% |
| 2026年8月 | $0.0941 | $0.1166 | $0.0852 | $0.1066 | +13.53% |
| 2026年7月 | $0.1062 | $0.1087 | $0.0882 | $0.0939 | -11.67% |
| 2026年6月 | $0.1347 | $0.1366 | $0.0894 | $0.1063 | -21.20% |
| 2026年5月 | $0.1427 | $0.1554 | $0.1266 | $0.1349 | -5.40% |
| 2026年4月 | $0.1277 | $0.1429 | $0.1224 | $0.1426 | +11.58% |
| 2026年3月 | $0.1367 | $0.1652 | $0.1214 | $0.1278 | -6.44% |
| 2026年2月 | $0.2106 | $0.2355 | $0.1261 | $0.1366 | -35.20% |
| 2026年1月 | $0.2182 | $0.3897 | $0.1979 | $0.2108 | -3.35% |
| 2025年12月 | $0.2499 | $0.2515 | $0.194 | $0.2181 | -12.66% |
| 2025年11月 | $0.1871 | $0.2773 | $0.1612 | $0.2497 | +33.46% |
| 2025年10月 | $0.2179 | $0.2354 | $0.1476 | $0.1871 | -14.10% |
| 2025年9月 | $0.2344 | $0.2518 | $0.2105 | $0.2178 | -7.12% |
| 2025年8月 | $0.2582 | $0.2928 | $0.2251 | $0.2345 | -9.11% |
| 2025年7月 | $0.2229 | $0.3552 | $0.2106 | $0.258 | +15.75% |
| 2025年6月 | $0.2344 | $0.2527 | $0.1953 | $0.2229 | -4.95% |
| 2025年5月 | $0.2704 | $0.3029 | $0.2261 | $0.2345 | -13.24% |
| 2025年4月 | $0.2575 | $0.2976 | $0.2026 | $0.2703 | +4.77% |
| 2025年3月 | $0.3549 | $0.3597 | $0.2435 | $0.258 | -27.30% |
| 2025年2月 | $0.3259 | $0.4435 | $0.2095 | $0.3549 | +8.90% |
| 2025年1月 | $0.3679 | $0.4369 | $0.3058 | $0.3259 | -11.44% |
| 2024年12月 | $0.4975 | $0.5509 | $0.3134 | $0.368 | -25.99% |
| 2024年11月 | $0.2966 | $0.6718 | $0.2637 | $0.4972 | +67.58% |
| 2024年10月 | $0.3684 | $0.375 | $0.2878 | $0.2967 | -19.51% |
| 2024年9月 | $0.2795 | $0.412 | $0.2451 | $0.3686 | +31.93% |
| 2024年8月 | $0.3185 | $0.3663 | $0.2236 | $0.2794 | -12.28% |
| 2024年7月 | $0.354 | $0.378 | $0.2379 | $0.3185 | -10.00% |
| 2024年6月 | $0.5061 | $0.5167 | $0.3304 | $0.3539 | -30.10% |
| 2024年5月 | $0.4944 | $0.6682 | $0.432 | $0.5063 | +2.43% |
| 2024年4月 | $0.6094 | $0.6094 | $0.3035 | $0.4943 | -18.90% |
| 2024年3月 | $0.3714 | $0.775 | $0.3675 | $0.6095 | +64.02% |
| 2024年2月 | $0.2058 | $0.4353 | $0.1983 | $0.3716 | +80.48% |
| 2024年1月 | $0.2387 | $0.26 | $0.1945 | $0.2059 | -13.85% |
| 2023年12月 | $0.2392 | $0.2657 | $0.21 | $0.239 | 0.00% |
| 2023年11月 | $0.2196 | $0.3733 | $0.211 | $0.239 | +8.88% |
Golemの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.1329 | $0.138 | $0.1296 | $0.1375 | +3.46% |
| 2026/10/05 | $0.1293 | $0.1332 | $0.127 | $0.1329 | +2.55% |
| 2026/10/04 | $0.1298 | $0.1299 | $0.1282 | $0.1296 | -0.23% |
| 2026/10/03 | $0.1294 | $0.1314 | $0.1285 | $0.1299 | +0.39% |
| 2026/10/02 | $0.1267 | $0.1328 | $0.1245 | $0.1294 | +2.13% |
| 2026/10/01 | $0.1266 | $0.129 | $0.1245 | $0.1267 | +0.08% |
| 2026/09/30 | $0.1251 | $0.1297 | $0.1243 | $0.1266 | +1.28% |
| 2026/09/29 | $0.1261 | $0.1287 | $0.1216 | $0.125 | -0.71% |
| 2026/09/28 | $0.1306 | $0.1314 | $0.1237 | $0.1259 | -3.60% |
| 2026/09/27 | $0.1287 | $0.1331 | $0.1274 | $0.1306 | +1.48% |
| 2026/09/26 | $0.129 | $0.131 | $0.1268 | $0.1287 | -0.23% |
| 2026/09/25 | $0.1258 | $0.1291 | $0.1244 | $0.129 | +2.63% |
| 2026/09/24 | $0.1212 | $0.128 | $0.1206 | $0.1257 | +3.88% |
| 2026/09/23 | $0.1268 | $0.1299 | $0.1203 | $0.121 | -4.80% |
| 2026/09/22 | $0.1242 | $0.1271 | $0.1219 | $0.1271 | +2.33% |
| 2026/09/21 | $0.1197 | $0.1243 | $0.1181 | $0.1242 | +3.85% |
| 2026/09/20 | $0.1221 | $0.1226 | $0.1165 | $0.1196 | -2.45% |
| 2026/09/19 | $0.1202 | $0.1227 | $0.1187 | $0.1226 | +2.00% |
| 2026/09/18 | $0.1109 | $0.1203 | $0.1105 | $0.1202 | +8.39% |
| 2026/09/17 | $0.1105 | $0.1122 | $0.1099 | $0.1109 | +0.54% |
| 2026/09/16 | $0.1104 | $0.1127 | $0.1063 | $0.1103 | -0.09% |
| 2026/09/15 | $0.1178 | $0.1227 | $0.1093 | $0.1104 | -6.28% |
| 2026/09/14 | $0.1153 | $0.1315 | $0.113 | $0.1178 | +2.17% |
| 2026/09/13 | $0.1137 | $0.142 | $0.1126 | $0.1153 | +1.41% |
| 2026/09/12 | $0.1064 | $0.1151 | $0.1063 | $0.1137 | +6.96% |
| 2026/09/11 | $0.1044 | $0.1088 | $0.1032 | $0.1063 | +1.92% |
| 2026/09/10 | $0.1067 | $0.1117 | $0.1042 | $0.1043 | -2.34% |
| 2026/09/09 | $0.1107 | $0.1161 | $0.1047 | $0.1068 | -3.44% |
| 2026/09/08 | $0.1098 | $0.113 | $0.1092 | $0.1106 | +0.64% |
| 2026/09/07 | $0.1123 | $0.1134 | $0.1091 | $0.1099 | -2.22% |
Golemは2024/03/03に史上最高値$0.775を記録し、当データセットの最安値は$0.0852です。すべての値は主要取引所の日次終値に基づく米ドル建てです。