Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-05 |
0.2571 EUR |
273,185.5674 |
0.2616 EUR |
0.2439 EUR |
0.2700 EUR |
0.2501 EUR |
| 2021-06-04 |
0.2568 EUR |
153,032.9077 |
0.2786 EUR |
0.2414 EUR |
0.2786 EUR |
0.2624 EUR |
| 2021-06-03 |
0.2734 EUR |
291,958.7412 |
0.2635 EUR |
0.2588 EUR |
0.2832 EUR |
0.2802 EUR |
| 2021-06-02 |
0.2584 EUR |
294,787.5861 |
0.2449 EUR |
0.2422 EUR |
0.2651 EUR |
0.2637 EUR |
| 2021-06-01 |
0.2445 EUR |
132,932.0677 |
0.2519 EUR |
0.2368 EUR |
0.2541 EUR |
0.2461 EUR |
| 2021-05-31 |
0.2431 EUR |
205,946.0874 |
0.2394 EUR |
0.2267 EUR |
0.2687 EUR |
0.2529 EUR |
| 2021-05-30 |
0.2381 EUR |
127,712.9045 |
0.2356 EUR |
0.2231 EUR |
0.2465 EUR |
0.2399 EUR |
| 2021-05-29 |
0.2647 EUR |
388,472.7210 |
0.2553 EUR |
0.2262 EUR |
0.3149 EUR |
0.2356 EUR |
| 2021-05-28 |
0.2602 EUR |
350,879.2553 |
0.2900 EUR |
0.2423 EUR |
0.2900 EUR |
0.2511 EUR |
| 2021-05-27 |
0.3009 EUR |
904,343.4584 |
0.2854 EUR |
0.2687 EUR |
0.3281 EUR |
0.2855 EUR |
| 2021-05-26 |
0.2671 EUR |
412,524.6752 |
0.2654 EUR |
0.2532 EUR |
0.2797 EUR |
0.2772 EUR |
| 2021-05-25 |
0.2474 EUR |
384,919.8197 |
0.2482 EUR |
0.2265 EUR |
0.2687 EUR |
0.2641 EUR |
| 2021-05-24 |
0.2319 EUR |
459,498.8511 |
0.2173 EUR |
0.2025 EUR |
0.2489 EUR |
0.2407 EUR |
| 2021-05-23 |
0.2241 EUR |
384,792.5269 |
0.2630 EUR |
0.1804 EUR |
0.2715 EUR |
0.2147 EUR |
| 2021-05-22 |
0.2620 EUR |
627,902.6605 |
0.2635 EUR |
0.2369 EUR |
0.3014 EUR |
0.2652 EUR |
| 2021-05-21 |
0.2855 EUR |
2,001,086.6460 |
0.2783 EUR |
0.2281 EUR |
0.3266 EUR |
0.2609 EUR |
| 2021-05-20 |
0.2504 EUR |
429,110.1460 |
0.2239 EUR |
0.2010 EUR |
0.2816 EUR |
0.2754 EUR |
| 2021-05-19 |
0.2374 EUR |
1,063,750.1645 |
0.3083 EUR |
0.1619 EUR |
0.3144 EUR |
0.2305 EUR |
| 2021-05-18 |
0.3034 EUR |
224,087.6412 |
0.2953 EUR |
0.2898 EUR |
0.3223 EUR |
0.3080 EUR |
| 2021-05-17 |
0.2977 EUR |
420,686.1596 |
0.3127 EUR |
0.2722 EUR |
0.3273 EUR |
0.2885 EUR |
| 2021-05-16 |
0.3235 EUR |
500,477.9853 |
0.3187 EUR |
0.2919 EUR |
0.3532 EUR |
0.3068 EUR |
| 2021-05-15 |
0.3338 EUR |
336,598.8921 |
0.3522 EUR |
0.3152 EUR |
0.3694 EUR |
0.3299 EUR |
| 2021-05-14 |
0.3451 EUR |
369,673.2252 |
0.3363 EUR |
0.3298 EUR |
0.3546 EUR |
0.3458 EUR |
| 2021-05-13 |
0.3295 EUR |
416,732.1089 |
0.3245 EUR |
0.3000 EUR |
0.3476 EUR |
0.3227 EUR |
| 2021-05-12 |
0.3635 EUR |
588,069.5174 |
0.3700 EUR |
0.3430 EUR |
0.3830 EUR |
0.3516 EUR |
| 2021-05-11 |
0.3587 EUR |
785,929.4470 |
0.3511 EUR |
0.3334 EUR |
0.3765 EUR |
0.3620 EUR |
| 2021-05-10 |
0.3879 EUR |
536,736.4743 |
0.4052 EUR |
0.3463 EUR |
0.4130 EUR |
0.3563 EUR |
| 2021-05-09 |
0.4021 EUR |
426,766.9050 |
0.4209 EUR |
0.3860 EUR |
0.4209 EUR |
0.3986 EUR |
| 2021-05-08 |
0.4334 EUR |
724,737.6919 |
0.4156 EUR |
0.3910 EUR |
0.4520 EUR |
0.4213 EUR |
| 2021-05-07 |
0.4267 EUR |
1,209,311.6864 |
0.4042 EUR |
0.3845 EUR |
0.4500 EUR |
0.4082 EUR |
| 2021-05-06 |
0.4051 EUR |
765,943.7409 |
0.4098 EUR |
0.3900 EUR |
0.4185 EUR |
0.4064 EUR |
| 2021-05-05 |
0.3920 EUR |
472,907.9850 |
0.3709 EUR |
0.3672 EUR |
0.4058 EUR |
0.4057 EUR |
| 2021-05-04 |
0.3812 EUR |
563,379.2249 |
0.4049 EUR |
0.3503 EUR |
0.4049 EUR |
0.3707 EUR |
| 2021-05-03 |
0.4118 EUR |
1,046,623.0246 |
0.3994 EUR |
0.3929 EUR |
0.4228 EUR |
0.4072 EUR |
| 2021-05-02 |
0.3794 EUR |
447,156.0755 |
0.3846 EUR |
0.3650 EUR |
0.4000 EUR |
0.4000 EUR |
| 2021-05-01 |
0.3802 EUR |
444,920.2979 |
0.3836 EUR |
0.3650 EUR |
0.3886 EUR |
0.3810 EUR |
| 2021-04-30 |
0.3705 EUR |
592,810.6481 |
0.3688 EUR |
0.3566 EUR |
0.3900 EUR |
0.3865 EUR |
| 2021-04-29 |
0.3635 EUR |
350,987.0425 |
0.3822 EUR |
0.3510 EUR |
0.3822 EUR |
0.3644 EUR |
| 2021-04-28 |
0.3729 EUR |
542,088.0412 |
0.3780 EUR |
0.3485 EUR |
0.4147 EUR |
0.3679 EUR |
| 2021-04-27 |
0.3645 EUR |
727,790.4117 |
0.3449 EUR |
0.3425 EUR |
0.3786 EUR |
0.3750 EUR |
| 2021-04-26 |
0.3313 EUR |
938,288.5542 |
0.2912 EUR |
0.2870 EUR |
0.3629 EUR |
0.3416 EUR |
| 2021-04-25 |
0.2940 EUR |
546,743.3734 |
0.2784 EUR |
0.2636 EUR |
0.3160 EUR |
0.2802 EUR |
| 2021-04-24 |
0.2902 EUR |
767,939.2004 |
0.3049 EUR |
0.2743 EUR |
0.3100 EUR |
0.2805 EUR |
| 2021-04-23 |
0.2683 EUR |
1,845,064.1617 |
0.3176 EUR |
0.2301 EUR |
0.3180 EUR |
0.2907 EUR |
| 2021-04-22 |
0.3560 EUR |
463,940.0593 |
0.3700 EUR |
0.3200 EUR |
0.3830 EUR |
0.3344 EUR |
| 2021-04-21 |
0.3830 EUR |
337,190.7019 |
0.3878 EUR |
0.3673 EUR |
0.3918 EUR |
0.3758 EUR |
| 2021-04-20 |
0.3678 EUR |
750,745.8974 |
0.3705 EUR |
0.3237 EUR |
0.4075 EUR |
0.3879 EUR |
| 2021-04-19 |
0.3932 EUR |
622,752.8658 |
0.4222 EUR |
0.3600 EUR |
0.4590 EUR |
0.3792 EUR |
| 2021-04-18 |
0.4104 EUR |
647,677.4547 |
0.4482 EUR |
0.3691 EUR |
0.4491 EUR |
0.4368 EUR |
| 2021-04-17 |
0.4495 EUR |
726,011.3059 |
0.4498 EUR |
0.4400 EUR |
0.4610 EUR |
0.4515 EUR |