Market [unlinked] / EUR
Identifier on Bitvavo: GAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
3.1437 EUR |
6,336.9735 |
3.1693 EUR |
3.0268 EUR |
3.2213 EUR |
3.1395 EUR |
| 2024-05-15 |
3.1066 EUR |
20,917.7790 |
2.9177 EUR |
2.8970 EUR |
3.1997 EUR |
3.1613 EUR |
| 2024-05-14 |
2.9137 EUR |
4,687.4396 |
3.0046 EUR |
2.8590 EUR |
3.0046 EUR |
2.9038 EUR |
| 2024-05-13 |
2.9973 EUR |
9,333.6440 |
3.0841 EUR |
2.9393 EUR |
3.1005 EUR |
2.9932 EUR |
| 2024-05-12 |
3.1182 EUR |
13,521.8996 |
3.0654 EUR |
3.0644 EUR |
3.1592 EUR |
3.0790 EUR |
| 2024-05-11 |
3.0267 EUR |
11,971.8183 |
2.9615 EUR |
2.9272 EUR |
3.1652 EUR |
3.0655 EUR |
| 2024-05-10 |
3.0317 EUR |
44,632.4292 |
3.1238 EUR |
2.9000 EUR |
3.2058 EUR |
2.9602 EUR |
| 2024-05-09 |
3.1553 EUR |
14,118.0107 |
3.1437 EUR |
3.0876 EUR |
3.2150 EUR |
3.1589 EUR |
| 2024-05-08 |
3.2234 EUR |
13,807.2443 |
3.3133 EUR |
3.1330 EUR |
3.3133 EUR |
3.1394 EUR |
| 2024-05-07 |
3.4611 EUR |
5,830.3051 |
3.4451 EUR |
3.3599 EUR |
3.5339 EUR |
3.3599 EUR |
| 2024-05-06 |
3.5015 EUR |
14,735.3816 |
3.4587 EUR |
3.4296 EUR |
3.6099 EUR |
3.4514 EUR |
| 2024-05-05 |
3.4272 EUR |
24,777.5503 |
3.4359 EUR |
3.3713 EUR |
3.4819 EUR |
3.4391 EUR |
| 2024-05-04 |
3.4631 EUR |
18,758.1249 |
3.4632 EUR |
3.4145 EUR |
3.5032 EUR |
3.4432 EUR |
| 2024-05-03 |
3.3612 EUR |
57,238.9700 |
3.2979 EUR |
3.2420 EUR |
3.5000 EUR |
3.4469 EUR |
| 2024-05-02 |
3.3079 EUR |
70,367.4047 |
3.3402 EUR |
3.2322 EUR |
3.3741 EUR |
3.2851 EUR |
| 2024-05-01 |
3.2349 EUR |
106,781.1765 |
3.3148 EUR |
3.1027 EUR |
3.3683 EUR |
3.3278 EUR |
| 2024-04-30 |
3.2089 EUR |
166,868.2663 |
3.2983 EUR |
3.1022 EUR |
3.3436 EUR |
3.2696 EUR |
| 2024-04-29 |
3.3288 EUR |
483,169.2036 |
3.5337 EUR |
3.1391 EUR |
3.6077 EUR |
3.2832 EUR |
| 2024-04-28 |
3.8559 EUR |
99,594.2841 |
4.3383 EUR |
3.5700 EUR |
4.5400 EUR |
3.6250 EUR |
| 2024-04-27 |
4.2304 EUR |
24,419.2766 |
4.2674 EUR |
4.0387 EUR |
4.3964 EUR |
4.3395 EUR |
| 2024-04-26 |
4.1845 EUR |
94,164.7217 |
3.9825 EUR |
3.9123 EUR |
4.3543 EUR |
4.2057 EUR |
| 2024-04-25 |
4.2226 EUR |
109,843.5522 |
4.3265 EUR |
3.8865 EUR |
4.4737 EUR |
4.0301 EUR |
| 2024-04-24 |
4.5718 EUR |
196,481.0676 |
4.3555 EUR |
4.1312 EUR |
4.7744 EUR |
4.3239 EUR |
| 2024-04-23 |
4.2803 EUR |
8,430.3635 |
4.3088 EUR |
4.2170 EUR |
4.3514 EUR |
4.3287 EUR |
| 2024-04-22 |
4.4892 EUR |
193,380.0882 |
4.0319 EUR |
4.0085 EUR |
4.6782 EUR |
4.3265 EUR |
| 2024-04-21 |
4.0260 EUR |
22,489.0223 |
3.8449 EUR |
3.8254 EUR |
4.1279 EUR |
3.9879 EUR |
| 2024-04-20 |
3.6640 EUR |
17,450.4319 |
3.4262 EUR |
3.3687 EUR |
3.8395 EUR |
3.8327 EUR |
| 2024-04-19 |
3.3635 EUR |
23,351.3129 |
3.1829 EUR |
2.9500 EUR |
3.6121 EUR |
3.5007 EUR |
| 2024-04-18 |
3.2317 EUR |
41,547.5471 |
3.3000 EUR |
3.1440 EUR |
3.3645 EUR |
3.1895 EUR |
| 2024-04-17 |
3.4330 EUR |
26,269.7956 |
3.7022 EUR |
3.3000 EUR |
3.7913 EUR |
3.3716 EUR |
| 2024-04-16 |
3.7178 EUR |
10,947.4386 |
3.7931 EUR |
3.5583 EUR |
3.8940 EUR |
3.7814 EUR |
| 2024-04-15 |
3.8643 EUR |
44,740.5861 |
3.5662 EUR |
3.4806 EUR |
4.0038 EUR |
3.8133 EUR |
| 2024-04-14 |
3.5340 EUR |
10,807.2291 |
3.5571 EUR |
3.3317 EUR |
3.9000 EUR |
3.6242 EUR |
| 2024-04-13 |
4.0448 EUR |
18,402.0961 |
4.1630 EUR |
3.0699 EUR |
4.5195 EUR |
3.6477 EUR |
| 2024-04-12 |
4.2449 EUR |
29,128.9135 |
4.5132 EUR |
3.7314 EUR |
4.6272 EUR |
3.9653 EUR |
| 2024-04-11 |
4.5071 EUR |
136,960.6192 |
4.1198 EUR |
4.1002 EUR |
4.6854 EUR |
4.4069 EUR |
| 2024-04-10 |
4.0301 EUR |
8,699.7917 |
4.0606 EUR |
3.9000 EUR |
4.1500 EUR |
4.1464 EUR |
| 2024-04-09 |
4.4336 EUR |
60,687.4864 |
4.2198 EUR |
4.0719 EUR |
4.6074 EUR |
4.0719 EUR |
| 2024-04-08 |
4.1726 EUR |
21,631.5890 |
4.0985 EUR |
3.9877 EUR |
4.2437 EUR |
4.2346 EUR |
| 2024-04-07 |
4.0857 EUR |
3,844.7723 |
4.0398 EUR |
4.0007 EUR |
4.1178 EUR |
4.0644 EUR |
| 2024-04-06 |
4.0106 EUR |
23,940.8454 |
4.0096 EUR |
3.9766 EUR |
4.0696 EUR |
4.0344 EUR |
| 2024-04-05 |
3.9728 EUR |
7,844.5570 |
4.0983 EUR |
3.8277 EUR |
4.1018 EUR |
3.9623 EUR |
| 2024-04-04 |
4.1283 EUR |
4,751.2718 |
4.1025 EUR |
3.9487 EUR |
4.2422 EUR |
4.1249 EUR |
| 2024-04-03 |
4.1070 EUR |
22,924.4048 |
4.0574 EUR |
3.9386 EUR |
4.2426 EUR |
4.0619 EUR |
| 2024-04-02 |
4.1489 EUR |
35,602.9486 |
4.3954 EUR |
3.9235 EUR |
4.3954 EUR |
4.0903 EUR |
| 2024-04-01 |
4.5058 EUR |
32,200.9712 |
4.5822 EUR |
4.2617 EUR |
4.7294 EUR |
4.4024 EUR |
| 2024-03-31 |
4.5958 EUR |
29,421.2543 |
4.4713 EUR |
4.4300 EUR |
4.6725 EUR |
4.5639 EUR |
| 2024-03-30 |
4.5618 EUR |
39,807.3197 |
4.6289 EUR |
4.4519 EUR |
4.6593 EUR |
4.4696 EUR |
| 2024-03-29 |
4.6647 EUR |
144,654.9602 |
4.7191 EUR |
4.5672 EUR |
4.8030 EUR |
4.6390 EUR |
| 2024-03-28 |
5.6112 EUR |
817,098.2003 |
4.7942 EUR |
4.6815 EUR |
20.0000 EUR |
4.6918 EUR |