Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.1929 EUR |
613,361.9612 |
0.1964 EUR |
0.1806 EUR |
0.2079 EUR |
0.2060 EUR |
| 2022-06-18 |
0.1924 EUR |
384,093.9240 |
0.2130 EUR |
0.1784 EUR |
0.2130 EUR |
0.1927 EUR |
| 2022-06-17 |
0.2063 EUR |
212,796.0287 |
0.1983 EUR |
0.1981 EUR |
0.2140 EUR |
0.2089 EUR |
| 2022-06-16 |
0.2081 EUR |
787,313.3733 |
0.2088 EUR |
0.1926 EUR |
0.2350 EUR |
0.1926 EUR |
| 2022-06-15 |
0.1863 EUR |
340,975.3043 |
0.1914 EUR |
0.1670 EUR |
0.2056 EUR |
0.2056 EUR |
| 2022-06-14 |
0.1880 EUR |
439,130.5213 |
0.1821 EUR |
0.1687 EUR |
0.1953 EUR |
0.1879 EUR |
| 2022-06-13 |
0.1954 EUR |
583,991.5284 |
0.2229 EUR |
0.1815 EUR |
0.2229 EUR |
0.1874 EUR |
| 2022-06-12 |
0.2302 EUR |
183,946.0942 |
0.2412 EUR |
0.2169 EUR |
0.2412 EUR |
0.2269 EUR |
| 2022-06-11 |
0.2500 EUR |
222,853.0737 |
0.2568 EUR |
0.2332 EUR |
0.2643 EUR |
0.2434 EUR |
| 2022-06-10 |
0.2663 EUR |
73,092.7470 |
0.2754 EUR |
0.2561 EUR |
0.2754 EUR |
0.2603 EUR |
| 2022-06-09 |
0.2761 EUR |
291,244.3016 |
0.2698 EUR |
0.2698 EUR |
0.2850 EUR |
0.2756 EUR |
| 2022-06-08 |
0.2694 EUR |
64,033.8463 |
0.2769 EUR |
0.2641 EUR |
0.2769 EUR |
0.2679 EUR |
| 2022-06-07 |
0.2737 EUR |
271,375.9061 |
0.2868 EUR |
0.2626 EUR |
0.2909 EUR |
0.2722 EUR |
| 2022-06-06 |
0.2832 EUR |
137,294.9618 |
0.2798 EUR |
0.2755 EUR |
0.2948 EUR |
0.2852 EUR |
| 2022-06-05 |
0.2757 EUR |
151,150.4421 |
0.2860 EUR |
0.2678 EUR |
0.2911 EUR |
0.2792 EUR |
| 2022-06-04 |
0.2872 EUR |
112,466.4600 |
0.2928 EUR |
0.2758 EUR |
0.2949 EUR |
0.2846 EUR |
| 2022-06-03 |
0.3063 EUR |
904,261.6162 |
0.3092 EUR |
0.2865 EUR |
0.3300 EUR |
0.3009 EUR |
| 2022-06-02 |
0.3295 EUR |
5,422,637.5059 |
0.2528 EUR |
0.2511 EUR |
0.3752 EUR |
0.3258 EUR |
| 2022-06-01 |
0.2793 EUR |
2,271,114.6814 |
0.2536 EUR |
0.2456 EUR |
0.3250 EUR |
0.2556 EUR |
| 2022-05-31 |
0.2549 EUR |
61,519.6097 |
0.2601 EUR |
0.2462 EUR |
0.2614 EUR |
0.2563 EUR |
| 2022-05-30 |
0.2501 EUR |
50,268.9414 |
0.2367 EUR |
0.2367 EUR |
0.2587 EUR |
0.2587 EUR |
| 2022-05-29 |
0.2328 EUR |
14,166.1406 |
0.2310 EUR |
0.2271 EUR |
0.2398 EUR |
0.2351 EUR |
| 2022-05-28 |
0.2313 EUR |
16,335.8237 |
0.2286 EUR |
0.2241 EUR |
0.2347 EUR |
0.2340 EUR |
| 2022-05-27 |
0.2310 EUR |
157,923.4084 |
0.2299 EUR |
0.2236 EUR |
0.2474 EUR |
0.2320 EUR |
| 2022-05-26 |
0.2267 EUR |
127,453.5094 |
0.2428 EUR |
0.2172 EUR |
0.2430 EUR |
0.2316 EUR |
| 2022-05-25 |
0.2369 EUR |
30,871.2011 |
0.2378 EUR |
0.2328 EUR |
0.2428 EUR |
0.2397 EUR |
| 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 |