Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-21 |
0.2604 EUR |
154,713.3297 |
0.2619 EUR |
0.2550 EUR |
0.2690 EUR |
0.2600 EUR |
| 2022-10-20 |
0.2608 EUR |
210,015.5720 |
0.2684 EUR |
0.2567 EUR |
0.2718 EUR |
0.2567 EUR |
| 2022-10-19 |
0.2702 EUR |
260,510.3363 |
0.2642 EUR |
0.2623 EUR |
0.2800 EUR |
0.2676 EUR |
| 2022-10-18 |
0.2750 EUR |
514,393.5232 |
0.2800 EUR |
0.2624 EUR |
0.2882 EUR |
0.2634 EUR |
| 2022-10-17 |
0.2779 EUR |
1,131,577.8368 |
0.2545 EUR |
0.2484 EUR |
0.3039 EUR |
0.2676 EUR |
| 2022-10-16 |
0.2592 EUR |
184,975.1820 |
0.2600 EUR |
0.2557 EUR |
0.2618 EUR |
0.2576 EUR |
| 2022-10-15 |
0.2604 EUR |
146,470.4175 |
0.2649 EUR |
0.2569 EUR |
0.2649 EUR |
0.2603 EUR |
| 2022-10-14 |
0.2617 EUR |
341,174.9247 |
0.2593 EUR |
0.2574 EUR |
0.2654 EUR |
0.2654 EUR |
| 2022-10-13 |
0.2470 EUR |
367,874.5912 |
0.2615 EUR |
0.2350 EUR |
0.2615 EUR |
0.2559 EUR |
| 2022-10-12 |
0.2624 EUR |
85,788.4761 |
0.2618 EUR |
0.2606 EUR |
0.2642 EUR |
0.2642 EUR |
| 2022-10-11 |
0.2662 EUR |
139,910.3325 |
0.2709 EUR |
0.2608 EUR |
0.2709 EUR |
0.2642 EUR |
| 2022-10-10 |
0.2813 EUR |
393,579.8398 |
0.2753 EUR |
0.2723 EUR |
0.2900 EUR |
0.2723 EUR |
| 2022-10-09 |
0.2747 EUR |
87,712.7112 |
0.2735 EUR |
0.2719 EUR |
0.2780 EUR |
0.2754 EUR |
| 2022-10-08 |
0.2877 EUR |
345,942.4546 |
0.2739 EUR |
0.2739 EUR |
0.3035 EUR |
0.2798 EUR |
| 2022-10-07 |
0.2755 EUR |
394,377.0470 |
0.2701 EUR |
0.2674 EUR |
0.2837 EUR |
0.2742 EUR |
| 2022-10-06 |
0.2699 EUR |
414,116.4808 |
0.2684 EUR |
0.2673 EUR |
0.2727 EUR |
0.2694 EUR |
| 2022-10-05 |
0.2659 EUR |
50,736.0821 |
0.2658 EUR |
0.2630 EUR |
0.2712 EUR |
0.2653 EUR |
| 2022-10-04 |
0.2653 EUR |
308,716.6892 |
0.2647 EUR |
0.2631 EUR |
0.2693 EUR |
0.2670 EUR |
| 2022-10-03 |
0.2669 EUR |
118,444.8196 |
0.2646 EUR |
0.2616 EUR |
0.2766 EUR |
0.2672 EUR |
| 2022-10-02 |
0.2728 EUR |
464,734.5392 |
0.2800 EUR |
0.2640 EUR |
0.2821 EUR |
0.2640 EUR |
| 2022-10-01 |
0.2888 EUR |
2,869,043.0158 |
0.2661 EUR |
0.2645 EUR |
0.3130 EUR |
0.2803 EUR |
| 2022-09-30 |
0.2659 EUR |
77,689.5669 |
0.2679 EUR |
0.2630 EUR |
0.2690 EUR |
0.2656 EUR |
| 2022-09-29 |
0.2689 EUR |
67,444.2036 |
0.2714 EUR |
0.2641 EUR |
0.2714 EUR |
0.2662 EUR |
| 2022-09-28 |
0.2713 EUR |
30,148.9679 |
0.2755 EUR |
0.2686 EUR |
0.2755 EUR |
0.2713 EUR |
| 2022-09-27 |
0.2808 EUR |
110,327.4116 |
0.2779 EUR |
0.2714 EUR |
0.2884 EUR |
0.2739 EUR |
| 2022-09-26 |
0.2761 EUR |
375,794.5976 |
0.2784 EUR |
0.2653 EUR |
0.2839 EUR |
0.2781 EUR |
| 2022-09-25 |
0.2826 EUR |
101,831.7518 |
0.2824 EUR |
0.2763 EUR |
0.2858 EUR |
0.2763 EUR |
| 2022-09-24 |
0.2853 EUR |
117,198.6844 |
0.2824 EUR |
0.2799 EUR |
0.2920 EUR |
0.2839 EUR |
| 2022-09-23 |
0.2813 EUR |
411,602.5849 |
0.2832 EUR |
0.2696 EUR |
0.2941 EUR |
0.2871 EUR |
| 2022-09-22 |
0.2795 EUR |
93,760.4691 |
0.2746 EUR |
0.2745 EUR |
0.2847 EUR |
0.2839 EUR |
| 2022-09-21 |
0.2819 EUR |
454,725.6747 |
0.2793 EUR |
0.2700 EUR |
0.3000 EUR |
0.2759 EUR |
| 2022-09-20 |
0.2807 EUR |
443,851.4105 |
0.2882 EUR |
0.2747 EUR |
0.2885 EUR |
0.2766 EUR |
| 2022-09-19 |
0.2877 EUR |
1,074,679.4294 |
0.2758 EUR |
0.2680 EUR |
0.3045 EUR |
0.2893 EUR |
| 2022-09-18 |
0.2866 EUR |
458,068.0301 |
0.3013 EUR |
0.2696 EUR |
0.3074 EUR |
0.2712 EUR |
| 2022-09-17 |
0.3051 EUR |
762,664.6922 |
0.3045 EUR |
0.2961 EUR |
0.3150 EUR |
0.3021 EUR |
| 2022-09-16 |
0.3121 EUR |
2,467,774.2234 |
0.3307 EUR |
0.2905 EUR |
0.3549 EUR |
0.2994 EUR |
| 2022-09-15 |
0.3623 EUR |
5,473,079.1033 |
0.3110 EUR |
0.2929 EUR |
0.4000 EUR |
0.3308 EUR |
| 2022-09-14 |
0.3220 EUR |
1,035,779.0444 |
0.3473 EUR |
0.3033 EUR |
0.3473 EUR |
0.3144 EUR |
| 2022-09-13 |
0.3606 EUR |
3,605,719.7089 |
0.4035 EUR |
0.3266 EUR |
0.4100 EUR |
0.3478 EUR |
| 2022-09-12 |
0.4392 EUR |
24,328,060.7986 |
0.3292 EUR |
0.3128 EUR |
0.5399 EUR |
0.4016 EUR |
| 2022-09-11 |
0.3279 EUR |
10,310,310.5967 |
0.2794 EUR |
0.2746 EUR |
0.4300 EUR |
0.3160 EUR |
| 2022-09-10 |
0.2807 EUR |
2,325,708.3906 |
0.2749 EUR |
0.2677 EUR |
0.3040 EUR |
0.2798 EUR |
| 2022-09-09 |
0.2869 EUR |
3,863,020.1792 |
0.2966 EUR |
0.2669 EUR |
0.3300 EUR |
0.2746 EUR |
| 2022-09-08 |
0.3391 EUR |
10,923,014.6187 |
0.2334 EUR |
0.2295 EUR |
0.4415 EUR |
0.2989 EUR |
| 2022-09-07 |
0.2249 EUR |
46,792.2463 |
0.2258 EUR |
0.2201 EUR |
0.2316 EUR |
0.2306 EUR |
| 2022-09-06 |
0.2325 EUR |
57,336.0737 |
0.2373 EUR |
0.2248 EUR |
0.2392 EUR |
0.2266 EUR |
| 2022-09-05 |
0.2357 EUR |
18,726.5937 |
0.2426 EUR |
0.2321 EUR |
0.2426 EUR |
0.2354 EUR |
| 2022-09-04 |
0.2372 EUR |
11,342.7591 |
0.2385 EUR |
0.2338 EUR |
0.2418 EUR |
0.2385 EUR |
| 2022-09-03 |
0.2399 EUR |
41,178.7512 |
0.2402 EUR |
0.2385 EUR |
0.2416 EUR |
0.2389 EUR |
| 2022-09-02 |
0.2448 EUR |
48,547.1802 |
0.2452 EUR |
0.2386 EUR |
0.2531 EUR |
0.2401 EUR |