Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-04 |
0.4968 EUR |
93,528.9058 |
0.5274 EUR |
0.4735 EUR |
0.5274 EUR |
0.4921 EUR |
| 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 |