Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-01 |
0.2406 EUR |
20,494.0113 |
0.2435 EUR |
0.2361 EUR |
0.2435 EUR |
0.2415 EUR |
| 2022-08-31 |
0.2467 EUR |
17,708.1553 |
0.2470 EUR |
0.2409 EUR |
0.2477 EUR |
0.2434 EUR |
| 2022-08-30 |
0.2452 EUR |
44,387.3591 |
0.2461 EUR |
0.2380 EUR |
0.2495 EUR |
0.2404 EUR |
| 2022-08-29 |
0.2458 EUR |
368,307.4278 |
0.2374 EUR |
0.2351 EUR |
0.2572 EUR |
0.2474 EUR |
| 2022-08-28 |
0.2477 EUR |
229,455.6088 |
0.2434 EUR |
0.2412 EUR |
0.2566 EUR |
0.2440 EUR |
| 2022-08-27 |
0.2414 EUR |
75,069.9924 |
0.2459 EUR |
0.2374 EUR |
0.2461 EUR |
0.2432 EUR |
| 2022-08-26 |
0.2548 EUR |
68,970.1771 |
0.2636 EUR |
0.2454 EUR |
0.2638 EUR |
0.2454 EUR |
| 2022-08-25 |
0.2624 EUR |
43,389.4974 |
0.2586 EUR |
0.2564 EUR |
0.2659 EUR |
0.2608 EUR |
| 2022-08-24 |
0.2562 EUR |
27,575.7826 |
0.2541 EUR |
0.2512 EUR |
0.2612 EUR |
0.2575 EUR |
| 2022-08-23 |
0.2547 EUR |
18,011.5447 |
0.2553 EUR |
0.2498 EUR |
0.2584 EUR |
0.2574 EUR |
| 2022-08-22 |
0.2503 EUR |
37,595.1495 |
0.2591 EUR |
0.2451 EUR |
0.2596 EUR |
0.2538 EUR |
| 2022-08-21 |
0.2593 EUR |
119,093.9606 |
0.2537 EUR |
0.2515 EUR |
0.2659 EUR |
0.2580 EUR |
| 2022-08-20 |
0.2554 EUR |
66,206.6459 |
0.2519 EUR |
0.2503 EUR |
0.2595 EUR |
0.2517 EUR |
| 2022-08-19 |
0.2653 EUR |
96,435.5702 |
0.2866 EUR |
0.2505 EUR |
0.2866 EUR |
0.2505 EUR |
| 2022-08-18 |
0.2912 EUR |
294,637.0196 |
0.2849 EUR |
0.2844 EUR |
0.3000 EUR |
0.2897 EUR |
| 2022-08-17 |
0.2909 EUR |
145,787.6388 |
0.2956 EUR |
0.2785 EUR |
0.3100 EUR |
0.2860 EUR |
| 2022-08-16 |
0.2939 EUR |
541,608.3692 |
0.2803 EUR |
0.2775 EUR |
0.3078 EUR |
0.2918 EUR |
| 2022-08-15 |
0.2904 EUR |
649,760.4999 |
0.2782 EUR |
0.2743 EUR |
0.3161 EUR |
0.2796 EUR |
| 2022-08-14 |
0.2915 EUR |
822,694.9136 |
0.2800 EUR |
0.2765 EUR |
0.3098 EUR |
0.2797 EUR |
| 2022-08-13 |
0.2840 EUR |
123,905.9994 |
0.2879 EUR |
0.2800 EUR |
0.2879 EUR |
0.2812 EUR |
| 2022-08-12 |
0.2870 EUR |
660,896.5941 |
0.2926 EUR |
0.2806 EUR |
0.2928 EUR |
0.2877 EUR |
| 2022-08-11 |
0.3385 EUR |
3,178,664.9687 |
0.2641 EUR |
0.2641 EUR |
0.3900 EUR |
0.2946 EUR |
| 2022-08-10 |
0.2597 EUR |
8,812.0551 |
0.2542 EUR |
0.2505 EUR |
0.2647 EUR |
0.2627 EUR |
| 2022-08-09 |
0.2559 EUR |
41,475.0535 |
0.2676 EUR |
0.2498 EUR |
0.2676 EUR |
0.2544 EUR |
| 2022-08-08 |
0.2658 EUR |
33,355.4137 |
0.2643 EUR |
0.2625 EUR |
0.2700 EUR |
0.2688 EUR |
| 2022-08-07 |
0.2654 EUR |
31,382.4739 |
0.2651 EUR |
0.2618 EUR |
0.2681 EUR |
0.2676 EUR |
| 2022-08-06 |
0.2660 EUR |
20,218.8536 |
0.2666 EUR |
0.2637 EUR |
0.2679 EUR |
0.2657 EUR |
| 2022-08-05 |
0.2591 EUR |
42,526.0286 |
0.2584 EUR |
0.2558 EUR |
0.2643 EUR |
0.2643 EUR |
| 2022-08-04 |
0.2563 EUR |
32,765.8185 |
0.2584 EUR |
0.2503 EUR |
0.2587 EUR |
0.2542 EUR |
| 2022-08-03 |
0.2550 EUR |
53,965.8858 |
0.2566 EUR |
0.2513 EUR |
0.2605 EUR |
0.2549 EUR |
| 2022-08-02 |
0.2557 EUR |
42,545.7653 |
0.2678 EUR |
0.2491 EUR |
0.2708 EUR |
0.2606 EUR |
| 2022-08-01 |
0.2638 EUR |
73,615.3711 |
0.2578 EUR |
0.2578 EUR |
0.2700 EUR |
0.2700 EUR |
| 2022-07-31 |
0.2566 EUR |
81,007.3442 |
0.2498 EUR |
0.2468 EUR |
0.2694 EUR |
0.2554 EUR |
| 2022-07-30 |
0.2538 EUR |
42,937.4810 |
0.2449 EUR |
0.2449 EUR |
0.2583 EUR |
0.2522 EUR |
| 2022-07-29 |
0.2474 EUR |
25,529.6606 |
0.2501 EUR |
0.2405 EUR |
0.2505 EUR |
0.2500 EUR |
| 2022-07-28 |
0.2438 EUR |
63,639.1442 |
0.2433 EUR |
0.2379 EUR |
0.2511 EUR |
0.2511 EUR |
| 2022-07-27 |
0.2369 EUR |
38,235.4486 |
0.2352 EUR |
0.2303 EUR |
0.2430 EUR |
0.2430 EUR |
| 2022-07-26 |
0.2323 EUR |
43,644.2169 |
0.2245 EUR |
0.2222 EUR |
0.2389 EUR |
0.2333 EUR |
| 2022-07-25 |
0.2331 EUR |
40,223.2620 |
0.2354 EUR |
0.2283 EUR |
0.2377 EUR |
0.2301 EUR |
| 2022-07-24 |
0.2485 EUR |
18,464.0007 |
0.2472 EUR |
0.2459 EUR |
0.2523 EUR |
0.2492 EUR |
| 2022-07-23 |
0.2491 EUR |
32,841.5866 |
0.2514 EUR |
0.2408 EUR |
0.2515 EUR |
0.2450 EUR |
| 2022-07-22 |
0.2490 EUR |
35,409.8618 |
0.2483 EUR |
0.2427 EUR |
0.2518 EUR |
0.2496 EUR |
| 2022-07-21 |
0.2432 EUR |
45,013.5888 |
0.2420 EUR |
0.2340 EUR |
0.2510 EUR |
0.2461 EUR |
| 2022-07-20 |
0.2515 EUR |
46,988.4862 |
0.2512 EUR |
0.2415 EUR |
0.2586 EUR |
0.2490 EUR |
| 2022-07-19 |
0.2452 EUR |
89,076.4952 |
0.2500 EUR |
0.2382 EUR |
0.2532 EUR |
0.2505 EUR |
| 2022-07-18 |
0.2426 EUR |
45,629.4699 |
0.2369 EUR |
0.2351 EUR |
0.2458 EUR |
0.2451 EUR |
| 2022-07-17 |
0.2404 EUR |
76,292.8929 |
0.2410 EUR |
0.2338 EUR |
0.2421 EUR |
0.2383 EUR |
| 2022-07-16 |
0.2375 EUR |
29,198.4283 |
0.2347 EUR |
0.2332 EUR |
0.2409 EUR |
0.2399 EUR |
| 2022-07-15 |
0.2359 EUR |
23,254.1893 |
0.2311 EUR |
0.2311 EUR |
0.2383 EUR |
0.2372 EUR |
| 2022-07-14 |
0.2273 EUR |
16,325.8260 |
0.2292 EUR |
0.2225 EUR |
0.2368 EUR |
0.2337 EUR |