Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.2731 EUR |
205,371.6902 |
0.2757 EUR |
0.2634 EUR |
0.2869 EUR |
0.2771 EUR |
| 2025-03-13 |
0.2770 EUR |
1,190,682.5361 |
0.2697 EUR |
0.2597 EUR |
0.2943 EUR |
0.2597 EUR |
| 2025-03-12 |
0.2618 EUR |
966,439.6133 |
0.2483 EUR |
0.2433 EUR |
0.2730 EUR |
0.2655 EUR |
| 2025-03-11 |
0.2358 EUR |
690,728.8479 |
0.2424 EUR |
0.2265 EUR |
0.2516 EUR |
0.2461 EUR |
| 2025-03-10 |
0.2442 EUR |
395,501.6558 |
0.2533 EUR |
0.2370 EUR |
0.2596 EUR |
0.2444 EUR |
| 2025-03-09 |
0.2553 EUR |
54,484.6918 |
0.2583 EUR |
0.2391 EUR |
0.2745 EUR |
0.2400 EUR |
| 2025-03-08 |
0.2763 EUR |
26,117.9349 |
0.2737 EUR |
0.2721 EUR |
0.2824 EUR |
0.2735 EUR |
| 2025-03-07 |
0.2832 EUR |
66,898.1260 |
0.2682 EUR |
0.2682 EUR |
0.2924 EUR |
0.2866 EUR |
| 2025-03-06 |
0.2830 EUR |
42,935.0566 |
0.2898 EUR |
0.2754 EUR |
0.2968 EUR |
0.2796 EUR |
| 2025-03-05 |
0.2967 EUR |
207,006.5774 |
0.2996 EUR |
0.2863 EUR |
0.3038 EUR |
0.2887 EUR |
| 2025-03-04 |
0.2961 EUR |
1,292,268.7715 |
0.2862 EUR |
0.2700 EUR |
0.3080 EUR |
0.3029 EUR |
| 2025-03-03 |
0.3356 EUR |
47,202.9814 |
0.3339 EUR |
0.3149 EUR |
0.3339 EUR |
0.3149 EUR |
| 2025-03-02 |
0.3345 EUR |
261,441.4655 |
0.3370 EUR |
0.3257 EUR |
0.3435 EUR |
0.3326 EUR |
| 2025-03-01 |
0.3284 EUR |
58,789.0591 |
0.3256 EUR |
0.3200 EUR |
0.3403 EUR |
0.3241 EUR |
| 2025-02-28 |
0.3505 EUR |
1,124,774.9704 |
0.3177 EUR |
0.3155 EUR |
0.3812 EUR |
0.3400 EUR |
| 2025-02-27 |
0.3172 EUR |
148,810.1284 |
0.3130 EUR |
0.3100 EUR |
0.3318 EUR |
0.3131 EUR |
| 2025-02-26 |
0.3180 EUR |
327,788.8373 |
0.3161 EUR |
0.3074 EUR |
0.3260 EUR |
0.3208 EUR |
| 2025-02-25 |
0.3229 EUR |
781,793.9141 |
0.3235 EUR |
0.3059 EUR |
0.3431 EUR |
0.3207 EUR |
| 2025-02-24 |
0.3340 EUR |
1,273,235.9558 |
0.3509 EUR |
0.3130 EUR |
0.3605 EUR |
0.3245 EUR |
| 2025-02-23 |
0.3613 EUR |
8,820,777.9593 |
0.3545 EUR |
0.2841 EUR |
0.4092 EUR |
0.3628 EUR |
| 2025-02-22 |
0.2835 EUR |
311,530.6333 |
0.2817 EUR |
0.2780 EUR |
0.2918 EUR |
0.2886 EUR |
| 2025-02-21 |
0.2975 EUR |
316,410.8969 |
0.3138 EUR |
0.2818 EUR |
0.3202 EUR |
0.2842 EUR |
| 2025-02-20 |
0.3164 EUR |
1,181,275.4389 |
0.3155 EUR |
0.2884 EUR |
0.3356 EUR |
0.3127 EUR |
| 2025-02-19 |
0.2826 EUR |
726,406.2031 |
0.2827 EUR |
0.2712 EUR |
0.2950 EUR |
0.2777 EUR |
| 2025-02-18 |
0.2787 EUR |
686,545.0469 |
0.2974 EUR |
0.2686 EUR |
0.3070 EUR |
0.2732 EUR |
| 2025-02-17 |
0.3414 EUR |
2,862,315.5155 |
0.3535 EUR |
0.2947 EUR |
0.3918 EUR |
0.2996 EUR |
| 2025-02-16 |
0.3522 EUR |
11,682,217.3025 |
0.3144 EUR |
0.2542 EUR |
0.4279 EUR |
0.3711 EUR |
| 2025-02-15 |
0.2552 EUR |
4,042.9781 |
0.2505 EUR |
0.2488 EUR |
0.2523 EUR |
0.2488 EUR |
| 2025-02-14 |
0.2563 EUR |
116,699.1816 |
0.2540 EUR |
0.2526 EUR |
0.2604 EUR |
0.2528 EUR |
| 2025-02-13 |
0.2561 EUR |
46,904.4933 |
0.2631 EUR |
0.2506 EUR |
0.2655 EUR |
0.2544 EUR |
| 2025-02-12 |
0.2519 EUR |
255,357.3203 |
0.2463 EUR |
0.2433 EUR |
0.2650 EUR |
0.2643 EUR |
| 2025-02-11 |
0.2533 EUR |
45,653.6094 |
0.2520 EUR |
0.2443 EUR |
0.2595 EUR |
0.2491 EUR |
| 2025-02-10 |
0.2376 EUR |
3,830.8868 |
0.2426 EUR |
0.2426 EUR |
0.2500 EUR |
0.2500 EUR |
| 2025-02-09 |
0.2414 EUR |
24,099.7466 |
0.2427 EUR |
0.2333 EUR |
0.2536 EUR |
0.2333 EUR |
| 2025-02-08 |
0.2375 EUR |
3,370.2404 |
0.2309 EUR |
0.2294 EUR |
0.2418 EUR |
0.2418 EUR |
| 2025-02-07 |
0.2310 EUR |
42,020.8859 |
0.2278 EUR |
0.2271 EUR |
0.2395 EUR |
0.2282 EUR |
| 2025-02-06 |
0.2337 EUR |
52,943.7105 |
0.2374 EUR |
0.2274 EUR |
0.2416 EUR |
0.2274 EUR |
| 2025-02-05 |
0.2406 EUR |
97,081.8472 |
0.2432 EUR |
0.2339 EUR |
0.2459 EUR |
0.2365 EUR |
| 2025-02-04 |
0.2538 EUR |
117,010.1916 |
0.2542 EUR |
0.2388 EUR |
0.2557 EUR |
0.2388 EUR |
| 2025-02-03 |
0.2306 EUR |
746,235.9124 |
0.2613 EUR |
0.2064 EUR |
0.2626 EUR |
0.2626 EUR |
| 2025-02-02 |
0.2706 EUR |
125,624.4033 |
0.2992 EUR |
0.2639 EUR |
0.3042 EUR |
0.2639 EUR |
| 2025-02-01 |
0.3120 EUR |
4,377.0592 |
0.3145 EUR |
0.3078 EUR |
0.3173 EUR |
0.3096 EUR |
| 2025-01-31 |
0.3129 EUR |
16,001.9319 |
0.3097 EUR |
0.3097 EUR |
0.3198 EUR |
0.3114 EUR |
| 2025-01-30 |
0.3157 EUR |
5,657.4771 |
0.3075 EUR |
0.3075 EUR |
0.3175 EUR |
0.3154 EUR |
| 2025-01-29 |
0.3044 EUR |
16,447.4207 |
0.3088 EUR |
0.2965 EUR |
0.3123 EUR |
0.3093 EUR |
| 2025-01-28 |
0.3098 EUR |
13,133.2565 |
0.3131 EUR |
0.2983 EUR |
0.3156 EUR |
0.3005 EUR |
| 2025-01-27 |
0.3047 EUR |
79,262.1474 |
0.3157 EUR |
0.2918 EUR |
0.3157 EUR |
0.3079 EUR |
| 2025-01-26 |
0.3291 EUR |
9,818.8063 |
0.3222 EUR |
0.3222 EUR |
0.3313 EUR |
0.3286 EUR |
| 2025-01-25 |
0.3226 EUR |
6,287.3989 |
0.3193 EUR |
0.3193 EUR |
0.3266 EUR |
0.3250 EUR |
| 2025-01-24 |
0.3299 EUR |
11,125.9897 |
0.3231 EUR |
0.3160 EUR |
0.3344 EUR |
0.3227 EUR |