Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
0.5184 EUR |
51,981.8456 |
0.5109 EUR |
0.4941 EUR |
0.5321 EUR |
0.5261 EUR |
| 2022-04-02 |
0.5147 EUR |
87,161.0478 |
0.5021 EUR |
0.5003 EUR |
0.5392 EUR |
0.5152 EUR |
| 2022-04-01 |
0.4871 EUR |
27,588.7126 |
0.4982 EUR |
0.4744 EUR |
0.4994 EUR |
0.4994 EUR |
| 2022-03-31 |
0.5002 EUR |
67,074.6101 |
0.4988 EUR |
0.4810 EUR |
0.5160 EUR |
0.4949 EUR |
| 2022-03-30 |
0.4999 EUR |
48,247.6555 |
0.4974 EUR |
0.4840 EUR |
0.5207 EUR |
0.5018 EUR |
| 2022-03-29 |
0.5040 EUR |
58,563.8901 |
0.5032 EUR |
0.4842 EUR |
0.5186 EUR |
0.4879 EUR |
| 2022-03-28 |
0.5051 EUR |
122,352.5260 |
0.4933 EUR |
0.4933 EUR |
0.5182 EUR |
0.4994 EUR |
| 2022-03-27 |
0.4971 EUR |
596,139.9200 |
0.4722 EUR |
0.4649 EUR |
0.5368 EUR |
0.4918 EUR |
| 2022-03-26 |
0.4610 EUR |
173,301.1126 |
0.4554 EUR |
0.4470 EUR |
0.4818 EUR |
0.4794 EUR |
| 2022-03-25 |
0.4712 EUR |
400,727.7162 |
0.4456 EUR |
0.4385 EUR |
0.4970 EUR |
0.4576 EUR |
| 2022-03-24 |
0.4410 EUR |
34,255.2613 |
0.4403 EUR |
0.4358 EUR |
0.4458 EUR |
0.4420 EUR |
| 2022-03-23 |
0.4351 EUR |
54,214.5589 |
0.4399 EUR |
0.4321 EUR |
0.4413 EUR |
0.4395 EUR |
| 2022-03-22 |
0.4406 EUR |
56,943.8077 |
0.4319 EUR |
0.4319 EUR |
0.4468 EUR |
0.4401 EUR |
| 2022-03-21 |
0.4371 EUR |
54,009.4147 |
0.4432 EUR |
0.4261 EUR |
0.4432 EUR |
0.4385 EUR |
| 2022-03-20 |
0.4307 EUR |
47,024.8849 |
0.4417 EUR |
0.4257 EUR |
0.4417 EUR |
0.4356 EUR |
| 2022-03-19 |
0.4353 EUR |
171,651.5253 |
0.4331 EUR |
0.4279 EUR |
0.4455 EUR |
0.4396 EUR |
| 2022-03-18 |
0.4258 EUR |
128,515.8241 |
0.4200 EUR |
0.4146 EUR |
0.4440 EUR |
0.4366 EUR |
| 2022-03-17 |
0.4180 EUR |
52,715.0078 |
0.4250 EUR |
0.4146 EUR |
0.4250 EUR |
0.4183 EUR |
| 2022-03-16 |
0.4176 EUR |
112,955.6990 |
0.4171 EUR |
0.4084 EUR |
0.4246 EUR |
0.4187 EUR |
| 2022-03-15 |
0.4150 EUR |
54,069.7687 |
0.4303 EUR |
0.4076 EUR |
0.4309 EUR |
0.4154 EUR |
| 2022-03-14 |
0.4220 EUR |
103,815.3042 |
0.4203 EUR |
0.4150 EUR |
0.4362 EUR |
0.4303 EUR |
| 2022-03-13 |
0.4329 EUR |
100,333.6483 |
0.4517 EUR |
0.4170 EUR |
0.4517 EUR |
0.4210 EUR |
| 2022-03-12 |
0.4466 EUR |
362,109.1594 |
0.4547 EUR |
0.4396 EUR |
0.4627 EUR |
0.4444 EUR |
| 2022-03-11 |
0.4460 EUR |
525,983.5479 |
0.4193 EUR |
0.3994 EUR |
0.4798 EUR |
0.4447 EUR |
| 2022-03-10 |
0.4276 EUR |
218,463.5458 |
0.4586 EUR |
0.4110 EUR |
0.4611 EUR |
0.4230 EUR |
| 2022-03-09 |
0.4567 EUR |
742,142.1391 |
0.4609 EUR |
0.4377 EUR |
0.4960 EUR |
0.4572 EUR |
| 2022-03-08 |
0.4857 EUR |
2,334,236.9407 |
0.4437 EUR |
0.4348 EUR |
0.6750 EUR |
0.4609 EUR |
| 2022-03-07 |
0.4144 EUR |
294,571.2888 |
0.4100 EUR |
0.3962 EUR |
0.4390 EUR |
0.4359 EUR |
| 2022-03-06 |
0.4319 EUR |
303,777.9374 |
0.4288 EUR |
0.4104 EUR |
0.4489 EUR |
0.4104 EUR |
| 2022-03-05 |
0.4489 EUR |
1,116,464.7985 |
0.4482 EUR |
0.4289 EUR |
0.4804 EUR |
0.4365 EUR |
| 2022-03-04 |
0.4527 EUR |
3,465,059.0438 |
0.3873 EUR |
0.3600 EUR |
0.5196 EUR |
0.4470 EUR |
| 2022-03-03 |
0.3875 EUR |
101,874.2445 |
0.3918 EUR |
0.3761 EUR |
0.4066 EUR |
0.3829 EUR |
| 2022-03-02 |
0.3972 EUR |
149,752.5689 |
0.4250 EUR |
0.3864 EUR |
0.4301 EUR |
0.3988 EUR |
| 2022-03-01 |
0.4126 EUR |
316,931.4570 |
0.4226 EUR |
0.4023 EUR |
0.4269 EUR |
0.4183 EUR |
| 2022-02-28 |
0.3947 EUR |
1,532,244.7379 |
0.4057 EUR |
0.3679 EUR |
0.4400 EUR |
0.4206 EUR |
| 2022-02-27 |
0.4403 EUR |
1,765,872.0289 |
0.4864 EUR |
0.3943 EUR |
0.5122 EUR |
0.3978 EUR |
| 2022-02-26 |
0.4825 EUR |
4,668,300.0198 |
0.4339 EUR |
0.4236 EUR |
0.5651 EUR |
0.4903 EUR |
| 2022-02-25 |
0.3976 EUR |
9,176,986.1597 |
0.2805 EUR |
0.2789 EUR |
0.4605 EUR |
0.4283 EUR |
| 2022-02-24 |
0.2572 EUR |
70,200.5031 |
0.2767 EUR |
0.2422 EUR |
0.2777 EUR |
0.2704 EUR |
| 2022-02-23 |
0.2858 EUR |
16,680.2468 |
0.2793 EUR |
0.2757 EUR |
0.2906 EUR |
0.2757 EUR |
| 2022-02-22 |
0.2682 EUR |
17,997.6688 |
0.2721 EUR |
0.2560 EUR |
0.2791 EUR |
0.2791 EUR |
| 2022-02-21 |
0.2855 EUR |
38,797.4960 |
0.2833 EUR |
0.2760 EUR |
0.2994 EUR |
0.2760 EUR |
| 2022-02-20 |
0.2867 EUR |
21,334.2996 |
0.2956 EUR |
0.2789 EUR |
0.3035 EUR |
0.2858 EUR |
| 2022-02-19 |
0.2962 EUR |
9,841.5066 |
0.3021 EUR |
0.2875 EUR |
0.3057 EUR |
0.2915 EUR |
| 2022-02-18 |
0.3027 EUR |
22,400.5387 |
0.3033 EUR |
0.2966 EUR |
0.3121 EUR |
0.3013 EUR |
| 2022-02-17 |
0.3153 EUR |
18,279.8676 |
0.3397 EUR |
0.3063 EUR |
0.3397 EUR |
0.3100 EUR |
| 2022-02-16 |
0.3327 EUR |
45,029.4079 |
0.3360 EUR |
0.3266 EUR |
0.3366 EUR |
0.3338 EUR |
| 2022-02-15 |
0.3332 EUR |
76,844.4992 |
0.3182 EUR |
0.3182 EUR |
0.3434 EUR |
0.3423 EUR |
| 2022-02-14 |
0.3201 EUR |
21,067.4046 |
0.3172 EUR |
0.3133 EUR |
0.3246 EUR |
0.3234 EUR |
| 2022-02-13 |
0.3226 EUR |
9,278.0134 |
0.3304 EUR |
0.3157 EUR |
0.3304 EUR |
0.3251 EUR |