Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.2936 EUR |
293,915.7243 |
0.2724 EUR |
0.2724 EUR |
0.3132 EUR |
0.2854 EUR |
| 2024-07-07 |
0.2952 EUR |
1,337,923.1141 |
0.2741 EUR |
0.2733 EUR |
0.3246 EUR |
0.2763 EUR |
| 2024-07-06 |
0.2708 EUR |
127,166.8282 |
0.2525 EUR |
0.2457 EUR |
0.2783 EUR |
0.2733 EUR |
| 2024-07-05 |
0.2363 EUR |
88,962.4694 |
0.2539 EUR |
0.2215 EUR |
0.2543 EUR |
0.2484 EUR |
| 2024-07-04 |
0.2746 EUR |
40,140.4245 |
0.3017 EUR |
0.2590 EUR |
0.3017 EUR |
0.2590 EUR |
| 2024-07-03 |
0.3063 EUR |
21,058.5057 |
0.3153 EUR |
0.2998 EUR |
0.3184 EUR |
0.3034 EUR |
| 2024-07-02 |
0.3238 EUR |
14,663.9644 |
0.3242 EUR |
0.3176 EUR |
0.3269 EUR |
0.3222 EUR |
| 2024-07-01 |
0.3307 EUR |
25,881.5919 |
0.3300 EUR |
0.3233 EUR |
0.3335 EUR |
0.3323 EUR |
| 2024-06-30 |
0.3195 EUR |
42,863.3447 |
0.3100 EUR |
0.3100 EUR |
0.3299 EUR |
0.3284 EUR |
| 2024-06-29 |
0.3200 EUR |
5,699.4929 |
0.3271 EUR |
0.3150 EUR |
0.3271 EUR |
0.3150 EUR |
| 2024-06-28 |
0.3314 EUR |
70,266.3254 |
0.3363 EUR |
0.3281 EUR |
0.3411 EUR |
0.3281 EUR |
| 2024-06-27 |
0.3300 EUR |
11,671.3930 |
0.3266 EUR |
0.3223 EUR |
0.3396 EUR |
0.3359 EUR |
| 2024-06-26 |
0.3383 EUR |
12,894.8573 |
0.3501 EUR |
0.3324 EUR |
0.3501 EUR |
0.3360 EUR |
| 2024-06-25 |
0.3488 EUR |
14,009.3364 |
0.3366 EUR |
0.3353 EUR |
0.3524 EUR |
0.3514 EUR |
| 2024-06-24 |
0.3265 EUR |
40,657.8741 |
0.3360 EUR |
0.3162 EUR |
0.3365 EUR |
0.3299 EUR |
| 2024-06-23 |
0.3426 EUR |
21,873.0606 |
0.3549 EUR |
0.3350 EUR |
0.3549 EUR |
0.3408 EUR |
| 2024-06-22 |
0.3570 EUR |
87,941.6010 |
0.3462 EUR |
0.3429 EUR |
0.3615 EUR |
0.3571 EUR |
| 2024-06-21 |
0.3444 EUR |
38,330.2124 |
0.3514 EUR |
0.3350 EUR |
0.3526 EUR |
0.3422 EUR |
| 2024-06-20 |
0.3554 EUR |
48,713.1609 |
0.3482 EUR |
0.3412 EUR |
0.3625 EUR |
0.3412 EUR |
| 2024-06-19 |
0.3443 EUR |
110,422.0757 |
0.3437 EUR |
0.3330 EUR |
0.3517 EUR |
0.3433 EUR |
| 2024-06-18 |
0.3543 EUR |
803,183.4863 |
0.3420 EUR |
0.3271 EUR |
0.3835 EUR |
0.3429 EUR |
| 2024-06-17 |
0.3619 EUR |
68,334.8500 |
0.4001 EUR |
0.3426 EUR |
0.4001 EUR |
0.3526 EUR |
| 2024-06-16 |
0.4014 EUR |
36,774.8328 |
0.3981 EUR |
0.3973 EUR |
0.4052 EUR |
0.4013 EUR |
| 2024-06-15 |
0.4038 EUR |
23,547.7600 |
0.3968 EUR |
0.3962 EUR |
0.4104 EUR |
0.4000 EUR |
| 2024-06-14 |
0.4040 EUR |
94,190.5237 |
0.3998 EUR |
0.3800 EUR |
0.4143 EUR |
0.3896 EUR |
| 2024-06-13 |
0.4064 EUR |
11,266.6161 |
0.4241 EUR |
0.3940 EUR |
0.4241 EUR |
0.3957 EUR |
| 2024-06-12 |
0.4244 EUR |
74,312.7227 |
0.3942 EUR |
0.3942 EUR |
0.4367 EUR |
0.4230 EUR |
| 2024-06-11 |
0.3956 EUR |
37,950.2626 |
0.4000 EUR |
0.3821 EUR |
0.4065 EUR |
0.3889 EUR |
| 2024-06-10 |
0.4115 EUR |
12,130.8591 |
0.4136 EUR |
0.4017 EUR |
0.4194 EUR |
0.4099 EUR |
| 2024-06-09 |
0.4046 EUR |
34,372.6225 |
0.4026 EUR |
0.3961 EUR |
0.4169 EUR |
0.4169 EUR |
| 2024-06-08 |
0.4151 EUR |
36,182.0379 |
0.4300 EUR |
0.3976 EUR |
0.4300 EUR |
0.4016 EUR |
| 2024-06-07 |
0.4145 EUR |
481,420.4328 |
0.4495 EUR |
0.3892 EUR |
0.4631 EUR |
0.4305 EUR |
| 2024-06-06 |
0.4498 EUR |
130,820.7206 |
0.4694 EUR |
0.4400 EUR |
0.4704 EUR |
0.4483 EUR |
| 2024-06-05 |
0.4668 EUR |
365,571.2164 |
0.4409 EUR |
0.4402 EUR |
0.4769 EUR |
0.4597 EUR |
| 2024-06-04 |
0.4326 EUR |
89,694.6461 |
0.4358 EUR |
0.4237 EUR |
0.4398 EUR |
0.4370 EUR |
| 2024-06-03 |
0.4481 EUR |
27,726.6483 |
0.4444 EUR |
0.4400 EUR |
0.4559 EUR |
0.4403 EUR |
| 2024-06-02 |
0.4520 EUR |
31,673.6042 |
0.4578 EUR |
0.4480 EUR |
0.4604 EUR |
0.4485 EUR |
| 2024-06-01 |
0.4596 EUR |
22,151.1626 |
0.4661 EUR |
0.4568 EUR |
0.4661 EUR |
0.4589 EUR |
| 2024-05-31 |
0.4657 EUR |
24,130.6582 |
0.4662 EUR |
0.4569 EUR |
0.4697 EUR |
0.4681 EUR |
| 2024-05-30 |
0.4763 EUR |
79,177.4987 |
0.4894 EUR |
0.4638 EUR |
0.4894 EUR |
0.4685 EUR |
| 2024-05-29 |
0.4850 EUR |
32,455.0407 |
0.4810 EUR |
0.4755 EUR |
0.4935 EUR |
0.4829 EUR |
| 2024-05-28 |
0.4748 EUR |
31,846.2922 |
0.4788 EUR |
0.4636 EUR |
0.4807 EUR |
0.4777 EUR |
| 2024-05-27 |
0.4793 EUR |
40,731.3379 |
0.4810 EUR |
0.4725 EUR |
0.4923 EUR |
0.4837 EUR |
| 2024-05-26 |
0.4792 EUR |
22,804.5737 |
0.4857 EUR |
0.4755 EUR |
0.4871 EUR |
0.4833 EUR |
| 2024-05-25 |
0.4843 EUR |
57,225.4943 |
0.4811 EUR |
0.4805 EUR |
0.4904 EUR |
0.4837 EUR |
| 2024-05-24 |
0.4767 EUR |
54,881.4401 |
0.4824 EUR |
0.4715 EUR |
0.4876 EUR |
0.4800 EUR |
| 2024-05-23 |
0.4876 EUR |
170,877.5542 |
0.5084 EUR |
0.4617 EUR |
0.5088 EUR |
0.4834 EUR |
| 2024-05-22 |
0.5080 EUR |
80,325.6536 |
0.5104 EUR |
0.4958 EUR |
0.5191 EUR |
0.5124 EUR |
| 2024-05-21 |
0.5144 EUR |
392,676.4571 |
0.5123 EUR |
0.5046 EUR |
0.5317 EUR |
0.5177 EUR |
| 2024-05-20 |
0.4932 EUR |
319,577.6323 |
0.4677 EUR |
0.4677 EUR |
0.5099 EUR |
0.5032 EUR |