GLS
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-01-24 | $0.007258 | $0.007063 | $0.008179 | $0.006832 |
| 2025-01-25 | $0.007063 | $0.005575 | $0.007299 | $0.005549 |
| 2025-01-26 | $0.005575 | $0.005986 | $0.006795 | $0.0043140 |
| 2025-01-27 | $0.005986 | $0.005988 | $0.006047 | $0.005984 |
| 2025-01-28 | $0.005228 | $0.006358 | $0.007414 | $0.0044860 |
| 2025-01-29 | $0.006358 | $0.006140 | $0.007505 | $0.005878 |
| 2025-01-30 | $0.006140 | $0.006077 | $0.006220 | $0.006077 |
| 2025-02-01 | $0.0049790 | $0.0047810 | $0.005109 | $0.0047490 |
| 2025-02-02 | $0.0047810 | $0.0047600 | $0.0047850 | $0.0047600 |
| 2025-02-04 | $0.0037290 | $0.0042620 | $0.0047300 | $0.0037200 |
| 2025-02-05 | $0.0042620 | $0.0039670 | $0.0044110 | $0.0038000 |
| 2025-02-06 | $0.0039670 | $0.0034100 | $0.0041500 | $0.0034100 |
| 2025-02-07 | $0.0034100 | $0.0030810 | $0.0037100 | $0.0029840 |
| 2025-02-08 | $0.0030810 | $0.0030870 | $0.0030920 | $0.0030810 |
| 2025-02-09 | $0.0032300 | $0.0037410 | $0.0043570 | $0.0032000 |
| 2025-02-10 | $0.0037410 | $0.0034070 | $0.0038800 | $0.0033400 |
| 2025-02-11 | $0.0034070 | $0.0033790 | $0.0034070 | $0.0033790 |
| 2025-02-12 | $0.0031200 | $0.0033300 | $0.0034700 | $0.0030700 |
| 2025-02-13 | $0.0033300 | $0.0033300 | $0.0033300 | $0.0033300 |
| 2025-02-14 | $0.0033100 | $0.0035450 | $0.0037800 | $0.0032700 |
| 2025-02-15 | $0.0035450 | $0.0034300 | $0.0038350 | $0.0033000 |
| 2025-02-16 | $0.0034300 | $0.0034300 | $0.0034300 | $0.0034300 |
| 2025-02-17 | $0.0037500 | $0.0048460 | $0.006277 | $0.0037500 |
| 2025-02-18 | $0.0048460 | $0.0040820 | $0.005393 | $0.0039950 |
| 2025-02-19 | $0.0040820 | $0.0040490 | $0.0040820 | $0.0040490 |
| 2025-02-20 | $0.0044410 | $0.0044150 | $0.0048950 | $0.0041740 |
| 2025-02-21 | $0.0044150 | $0.0044160 | $0.0044160 | $0.0044150 |
| 2025-02-22 | $0.0038780 | $0.0043000 | $0.005318 | $0.0038300 |
| 2025-02-23 | $0.0043000 | $0.0039100 | $0.0043100 | $0.0038400 |
| 2025-02-24 | $0.0039100 | $0.0032770 | $0.0039900 | $0.0031600 |
| 2025-02-25 | $0.0032770 | $0.0029060 | $0.0033890 | $0.0027990 |
| 2025-02-26 | $0.0029060 | $0.0029060 | $0.0029060 | $0.0029060 |
| 2025-02-27 | $0.0027670 | $0.0027630 | $0.0029600 | $0.0027380 |
| 2025-02-28 | $0.0027630 | $0.0030000 | $0.0030110 | $0.0025210 |
| 2025-03-01 | $0.0030000 | $0.0030130 | $0.0030130 | $0.0029400 |
| 2025-03-02 | $0.0031700 | $0.0035300 | $0.0036500 | $0.0029900 |
| 2025-03-03 | $0.0035300 | $0.0032300 | $0.0039920 | $0.0031330 |
| 2025-03-04 | $0.0032300 | $0.0030100 | $0.0032500 | $0.0028490 |
| 2025-03-05 | $0.0030100 | $0.0029800 | $0.0030900 | $0.0028500 |
| 2025-03-06 | $0.0029800 | $0.0028500 | $0.0030700 | $0.0028200 |
| 2025-03-07 | $0.0028500 | $0.0027290 | $0.0029610 | $0.0026290 |
| 2025-03-08 | $0.0027290 | $0.0026700 | $0.0028100 | $0.0026300 |
| 2025-03-09 | $0.0026700 | $0.0024490 | $0.0027140 | $0.0022600 |
| 2025-03-10 | $0.0024490 | $0.0022980 | $0.0024490 | $0.0022740 |
| 2025-03-12 | $0.0020600 | $0.0019500 | $0.0021340 | $0.0019100 |
| 2025-03-13 | $0.0019500 | $0.0017990 | $0.0020330 | $0.0017200 |
| 2025-03-14 | $0.0017990 | $0.0019600 | $0.0022940 | $0.0017000 |
| 2025-03-15 | $0.0019600 | $0.0019720 | $0.0019720 | $0.0019600 |
| 2025-03-16 | $0.0020600 | $0.0020900 | $0.0021500 | $0.0019400 |
| 2025-03-17 | $0.0020900 | $0.0021000 | $0.0022000 | $0.0019500 |
| 2025-03-18 | $0.0021000 | $0.0019800 | $0.0022400 | $0.0019600 |
| 2025-03-19 | $0.0019800 | $0.0019600 | $0.0019800 | $0.0019400 |
| 2025-03-20 | $0.0018140 | $0.0017340 | $0.0019580 | $0.0016890 |
| 2025-03-21 | $0.0017340 | $0.0017330 | $0.0017390 | $0.0017330 |
| 2025-03-22 | $0.0016790 | $0.0018200 | $0.0020900 | $0.0016200 |
| 2025-03-23 | $0.0018200 | $0.0017710 | $0.0025410 | $0.0017100 |
| 2025-03-24 | $0.0017710 | $0.0019100 | $0.0020400 | $0.0017600 |
| 2025-03-25 | $0.0019100 | $0.0019100 | $0.0019620 | $0.0019100 |
| 2025-03-26 | $0.0016740 | $0.0015500 | $0.0017900 | $0.0015000 |
| 2025-03-27 | $0.0015500 | $0.0015600 | $0.0016270 | $0.0014800 |
| 2025-03-28 | $0.0015600 | $0.0015540 | $0.0015600 | $0.0015540 |
| 2025-03-29 | $0.0015400 | $0.0014700 | $0.0016530 | $0.0014500 |
| 2025-03-30 | $0.0014700 | $0.0014610 | $0.0019520 | $0.0014210 |
| 2025-03-31 | $0.0014610 | $0.0015080 | $0.0015900 | $0.0014100 |
| 2025-04-01 | $0.0015080 | $0.0016320 | $0.0017700 | $0.0014690 |
| 2025-04-02 | $0.0016320 | $0.0015200 | $0.0016600 | $0.0014600 |
| 2025-04-03 | $0.0015200 | $0.0015300 | $0.0016090 | $0.0014800 |
| 2025-04-04 | $0.0015300 | $0.0014920 | $0.0016200 | $0.0014500 |
| 2025-04-05 | $0.0014920 | $0.0013800 | $0.0014920 | $0.0012900 |
| 2025-04-06 | $0.0013800 | $0.0010360 | $0.0014120 | $0.0009700 |
| 2025-04-07 | $0.0010360 | $0.0009860 | $0.0010500 | $0.0008640 |
| 2025-04-08 | $0.0009860 | $0.0009530 | $0.0011990 | $0.0009180 |
| 2025-04-09 | $0.0009530 | $0.0010700 | $0.0018710 | $0.0008800 |
| 2025-04-10 | $0.0010700 | $0.0009290 | $0.0011210 | $0.0008890 |
| 2025-04-11 | $0.0009290 | $0.0009290 | $0.0009290 | $0.0009290 |
| 2025-04-12 | $0.0008700 | $0.0007700 | $0.0008890 | $0.0007410 |
| 2025-04-13 | $0.0007700 | $0.0007800 | $0.0008470 | $0.0006880 |
| 2025-04-14 | $0.0007800 | $0.0006460 | $0.0007800 | $0.0005830 |
| 2025-04-15 | $0.0006460 | $0.0005720 | $0.0007040 | $0.0005430 |
| 2025-04-16 | $0.0005720 | $0.0005100 | $0.0006710 | $0.0005100 |
| 2025-04-17 | $0.0005100 | $0.0005500 | $0.0006100 | $0.0004700 |
| 2025-04-18 | $0.0005500 | $0.0004760 | $0.0005840 | $0.0004740 |
| 2025-04-19 | $0.0004760 | $0.0004240 | $0.0005420 | $0.0004090 |
| 2025-04-20 | $0.0004240 | $0.0004130 | $0.0005340 | $0.0003850 |
| 2025-04-21 | $0.0004130 | $0.0003640 | $0.0004740 | $0.0003530 |
| 2025-04-22 | $0.0003640 | $0.0004000 | $0.0004650 | $0.0003370 |
| 2025-04-23 | $0.0004000 | $0.0004860 | $0.0005910 | $0.0004000 |
| 2025-04-24 | $0.0004860 | $0.0004830 | $0.0004900 | $0.0004830 |
| 2025-04-25 | $0.0005650 | $0.0005870 | $0.0006590 | $0.0005500 |
| 2025-04-26 | $0.0005870 | $0.0005850 | $0.0005880 | $0.0005850 |
| 2025-04-28 | $0.0006830 | $0.0006680 | $0.0007390 | $0.0006610 |
| 2025-04-29 | $0.0006680 | $0.0006000 | $0.0007970 | $0.0005810 |
| 2025-04-30 | $0.0006000 | $0.0006250 | $0.0006440 | $0.0005580 |
| 2025-05-01 | $0.0006250 | $0.0007070 | $0.0007260 | $0.0006020 |
| 2025-05-02 | $0.0007070 | $0.0006670 | $0.0008110 | $0.0006570 |
| 2025-05-03 | $0.0006670 | $0.0006630 | $0.0006700 | $0.0006620 |
| 2025-05-05 | $0.0005880 | $0.0004930 | $0.0006240 | $0.0004650 |
| 2025-05-06 | $0.0004930 | $0.0004570 | $0.0005240 | $0.0004080 |
| 2025-05-07 | $0.0004570 | $0.0004620 | $0.0004630 | $0.0004570 |
| 2025-05-08 | $0.0005060 | $0.0005780 | $0.0006090 | $0.0004920 |
| 2025-05-09 | $0.0005780 | $0.0006530 | $0.0006550 | $0.0005380 |
| 2025-05-10 | $0.0006530 | $0.0006430 | $0.0007010 | $0.0006420 |
| 2025-05-11 | $0.0006430 | $0.0005470 | $0.0007100 | $0.0004620 |
| 2025-05-12 | $0.0005470 | $0.0005520 | $0.0005550 | $0.0005460 |
| 2025-05-13 | $0.0005960 | $0.0006490 | $0.0006910 | $0.0005370 |
| 2025-05-14 | $0.0006490 | $0.0006110 | $0.0006660 | $0.0005920 |
| 2025-05-15 | $0.0006110 | $0.0005930 | $0.0006630 | $0.0005630 |
| 2025-05-16 | $0.0005930 | $0.0004990 | $0.0006150 | $0.0004800 |
| 2025-05-17 | $0.0004990 | $0.0004440 | $0.0005070 | $0.0003830 |
| 2025-05-18 | $0.0004440 | $0.0004200 | $0.0004640 | $0.0003990 |
| 2025-05-19 | $0.0004200 | $0.0004620 | $0.0005150 | $0.0003970 |
| 2025-05-20 | $0.0004620 | $0.0004120 | $0.0004860 | $0.0003960 |
| 2025-05-21 | $0.0004120 | $0.0003580 | $0.0004170 | $0.0003520 |
| 2025-05-22 | $0.0003580 | $0.0003570 | $0.0003580 | $0.0003520 |
| 2025-05-25 | $0.0002900 | $0.0002520 | $0.0003060 | $0.0002120 |
| 2025-05-26 | $0.0002520 | $0.0001910 | $0.0002540 | $0.0001900 |
| 2025-05-27 | $0.0001910 | $0.0001600 | $0.0002110 | $0.0001450 |
| 2025-05-28 | $0.0001600 | $0.0001430 | $0.0001680 | $0.0001200 |
| 2025-05-29 | $0.0001430 | $0.0000470 | $0.0001490 | $0.0000270 |
| 2025-05-30 | $0.0000470 | $0.0000570 | $0.0002040 | $0.0000390 |
| 2025-05-31 | $0.0000570 | $0.0001930 | $0.0002040 | $0.0000370 |
| 2025-06-01 | $0.0001930 | $0.0002660 | $0.0003280 | $0.0000630 |
| 2025-06-02 | $0.0002660 | $0.0002760 | $0.0002760 | $0.0002660 |
| 2025-06-03 | $0.0000620 | $0.0000610 | $0.0002230 | $0.0000540 |
| 2025-06-04 | $0.0000610 | $0.0000610 | $0.0000610 | $0.0000610 |
| 2025-06-05 | $0.0000470 | $0.0001860 | $0.0001890 | $0.0000470 |
| 2025-06-06 | $0.0001860 | $0.0001860 | $0.0001860 | $0.0001860 |
| 2025-06-07 | $0.0002160 | $0.0006000 | $0.0011300 | $0.0002010 |
| 2025-06-08 | $0.0006000 | $0.0004680 | $0.0006000 | $0.0004100 |
| 2025-06-10 | $0.0004600 | $0.0001760 | $0.0004600 | $0.0000510 |
| 2025-06-11 | $0.0001760 | $0.0001450 | $0.0001910 | $0.0001280 |
| 2025-06-12 | $0.0001450 | $0.0002290 | $0.0003780 | $0.0001140 |
| 2025-06-13 | $0.0002290 | $0.0002000 | $0.0002890 | $0.0001410 |
| 2025-06-14 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
| 2025-06-16 | $0.0001320 | $0.0001430 | $0.0001600 | $0.0001210 |
| 2025-06-17 | $0.0001430 | $0.0001040 | $0.0001440 | $0.0000880 |
| 2025-06-18 | $0.0001040 | $0.0001010 | $0.0001040 | $0.0001010 |
| 2025-06-19 | $0.0000860 | $0.0000860 | $0.0000860 | $0.0000860 |
| 2025-06-20 | $0.0000860 | $0.0000860 | $0.0000860 | $0.0000860 |
| 2025-06-21 | $0.0000860 | $0.0000860 | $0.0000860 | $0.0000860 |
| 2025-06-22 | $0.0000860 | $0.0000860 | $0.0000860 | $0.0000860 |
| 2025-06-23 | $0.0000860 | $0.0000860 | $0.0000860 | $0.0000860 |
| 2025-06-24 | $0.0000860 | $0.0000860 | $0.0000860 | $0.0000860 |
| 2025-06-25 | $0.0000860 | $0.0000860 | $0.0000860 | $0.0000860 |
Golos Blockchain was launched on 18 October 2016 as a code fork of the Steem blockchain. Golos Blockchain was conceived as a decentralized social network and an independent blogosphere/mass medium without censorship.