Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
0.2349 EUR |
76,758.9741 |
0.2398 EUR |
0.2245 EUR |
0.2435 EUR |
0.2385 EUR |
| 2022-05-23 |
0.2601 EUR |
90,204.6298 |
0.2551 EUR |
0.2342 EUR |
0.2752 EUR |
0.2342 EUR |
| 2022-05-22 |
0.2451 EUR |
99,156.2037 |
0.2394 EUR |
0.2377 EUR |
0.2552 EUR |
0.2514 EUR |
| 2022-05-21 |
0.2360 EUR |
76,493.6495 |
0.2371 EUR |
0.2304 EUR |
0.2434 EUR |
0.2434 EUR |
| 2022-05-20 |
0.2398 EUR |
179,368.5752 |
0.2486 EUR |
0.2280 EUR |
0.2501 EUR |
0.2364 EUR |
| 2022-05-19 |
0.2397 EUR |
549,860.3370 |
0.2450 EUR |
0.2250 EUR |
0.2522 EUR |
0.2440 EUR |
| 2022-05-18 |
0.2895 EUR |
954,616.0426 |
0.2586 EUR |
0.2576 EUR |
0.3172 EUR |
0.2667 EUR |
| 2022-05-17 |
0.2449 EUR |
32,684.6641 |
0.2452 EUR |
0.2416 EUR |
0.2529 EUR |
0.2529 EUR |
| 2022-05-16 |
0.2430 EUR |
54,725.8164 |
0.2622 EUR |
0.2390 EUR |
0.2633 EUR |
0.2448 EUR |
| 2022-05-15 |
0.2468 EUR |
58,190.3102 |
0.2462 EUR |
0.2360 EUR |
0.2580 EUR |
0.2573 EUR |
| 2022-05-14 |
0.2330 EUR |
111,096.8721 |
0.2256 EUR |
0.2188 EUR |
0.2443 EUR |
0.2389 EUR |
| 2022-05-13 |
0.2282 EUR |
136,238.4233 |
0.1996 EUR |
0.1954 EUR |
0.2402 EUR |
0.2265 EUR |
| 2022-05-12 |
0.1720 EUR |
480,158.1641 |
0.2025 EUR |
0.1483 EUR |
0.2089 EUR |
0.1795 EUR |
| 2022-05-11 |
0.2204 EUR |
406,725.6630 |
0.2596 EUR |
0.1600 EUR |
0.2632 EUR |
0.1984 EUR |
| 2022-05-10 |
0.2613 EUR |
392,575.4926 |
0.2530 EUR |
0.2364 EUR |
0.2827 EUR |
0.2518 EUR |
| 2022-05-09 |
0.2713 EUR |
188,420.1135 |
0.2950 EUR |
0.2558 EUR |
0.2950 EUR |
0.2558 EUR |
| 2022-05-08 |
0.2995 EUR |
35,681.2884 |
0.3151 EUR |
0.2886 EUR |
0.3151 EUR |
0.2959 EUR |
| 2022-05-07 |
0.3268 EUR |
31,035.3024 |
0.3332 EUR |
0.3057 EUR |
0.3333 EUR |
0.3082 EUR |
| 2022-05-06 |
0.3346 EUR |
223,933.3792 |
0.3573 EUR |
0.3175 EUR |
0.3662 EUR |
0.3359 EUR |
| 2022-05-05 |
0.3675 EUR |
853,172.9267 |
0.3577 EUR |
0.3318 EUR |
0.3917 EUR |
0.3552 EUR |
| 2022-05-04 |
0.3357 EUR |
97,173.1341 |
0.3257 EUR |
0.3216 EUR |
0.3501 EUR |
0.3470 EUR |
| 2022-05-03 |
0.3299 EUR |
58,604.8893 |
0.3337 EUR |
0.3242 EUR |
0.3397 EUR |
0.3242 EUR |
| 2022-05-02 |
0.3269 EUR |
22,337.3109 |
0.3348 EUR |
0.3208 EUR |
0.3409 EUR |
0.3346 EUR |
| 2022-05-01 |
0.3241 EUR |
61,495.1724 |
0.3274 EUR |
0.3062 EUR |
0.3384 EUR |
0.3255 EUR |
| 2022-04-30 |
0.3525 EUR |
43,879.2909 |
0.3674 EUR |
0.3317 EUR |
0.3721 EUR |
0.3338 EUR |
| 2022-04-29 |
0.3627 EUR |
36,090.7053 |
0.3714 EUR |
0.3546 EUR |
0.3730 EUR |
0.3546 EUR |
| 2022-04-28 |
0.3771 EUR |
40,950.4719 |
0.3771 EUR |
0.3694 EUR |
0.3817 EUR |
0.3751 EUR |
| 2022-04-27 |
0.3687 EUR |
40,395.9950 |
0.3647 EUR |
0.3589 EUR |
0.3782 EUR |
0.3767 EUR |
| 2022-04-26 |
0.3867 EUR |
134,285.7064 |
0.3849 EUR |
0.3644 EUR |
0.4023 EUR |
0.3693 EUR |
| 2022-04-25 |
0.3742 EUR |
95,405.0093 |
0.3842 EUR |
0.3624 EUR |
0.3863 EUR |
0.3863 EUR |
| 2022-04-24 |
0.3984 EUR |
160,619.3710 |
0.4154 EUR |
0.3831 EUR |
0.4157 EUR |
0.3861 EUR |
| 2022-04-23 |
0.4334 EUR |
950,302.6832 |
0.4074 EUR |
0.4065 EUR |
0.4600 EUR |
0.4158 EUR |
| 2022-04-22 |
0.4015 EUR |
61,569.5693 |
0.3992 EUR |
0.3907 EUR |
0.4096 EUR |
0.4019 EUR |
| 2022-04-21 |
0.4106 EUR |
126,763.2710 |
0.4053 EUR |
0.3905 EUR |
0.4340 EUR |
0.3961 EUR |
| 2022-04-20 |
0.3970 EUR |
54,012.3497 |
0.3973 EUR |
0.3899 EUR |
0.4022 EUR |
0.3993 EUR |
| 2022-04-19 |
0.3979 EUR |
84,333.4760 |
0.3895 EUR |
0.3878 EUR |
0.4039 EUR |
0.4001 EUR |
| 2022-04-18 |
0.3747 EUR |
34,617.3763 |
0.3872 EUR |
0.3683 EUR |
0.3890 EUR |
0.3890 EUR |
| 2022-04-17 |
0.3953 EUR |
36,131.3811 |
0.3978 EUR |
0.3928 EUR |
0.4061 EUR |
0.3959 EUR |
| 2022-04-16 |
0.3985 EUR |
29,468.0179 |
0.3994 EUR |
0.3943 EUR |
0.4020 EUR |
0.3974 EUR |
| 2022-04-15 |
0.4008 EUR |
43,481.6395 |
0.4030 EUR |
0.3913 EUR |
0.4127 EUR |
0.3995 EUR |
| 2022-04-14 |
0.4054 EUR |
166,652.7902 |
0.4129 EUR |
0.3927 EUR |
0.4129 EUR |
0.4009 EUR |
| 2022-04-13 |
0.4219 EUR |
495,312.7249 |
0.3924 EUR |
0.3893 EUR |
0.4580 EUR |
0.4083 EUR |
| 2022-04-12 |
0.3928 EUR |
110,259.5106 |
0.3706 EUR |
0.3646 EUR |
0.4224 EUR |
0.3856 EUR |
| 2022-04-11 |
0.3770 EUR |
81,936.9745 |
0.4096 EUR |
0.3653 EUR |
0.4096 EUR |
0.3657 EUR |
| 2022-04-10 |
0.4187 EUR |
35,680.4887 |
0.4205 EUR |
0.4125 EUR |
0.4293 EUR |
0.4181 EUR |
| 2022-04-09 |
0.4182 EUR |
24,492.6935 |
0.4268 EUR |
0.4071 EUR |
0.4268 EUR |
0.4194 EUR |
| 2022-04-08 |
0.4291 EUR |
48,675.9014 |
0.4318 EUR |
0.4143 EUR |
0.4377 EUR |
0.4278 EUR |
| 2022-04-07 |
0.4239 EUR |
63,232.1730 |
0.4110 EUR |
0.4004 EUR |
0.4334 EUR |
0.4320 EUR |
| 2022-04-06 |
0.4319 EUR |
75,082.9368 |
0.4682 EUR |
0.4125 EUR |
0.4682 EUR |
0.4255 EUR |
| 2022-04-05 |
0.4787 EUR |
43,674.1461 |
0.4884 EUR |
0.4703 EUR |
0.4957 EUR |
0.4739 EUR |