Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
0.6477 EUR |
235,112.7826 |
0.6343 EUR |
0.6241 EUR |
0.6891 EUR |
0.6326 EUR |
| 2021-11-30 |
0.6425 EUR |
302,355.7945 |
0.7050 EUR |
0.6162 EUR |
0.7050 EUR |
0.6324 EUR |
| 2021-11-29 |
0.6792 EUR |
600,137.0864 |
0.6704 EUR |
0.6484 EUR |
0.7102 EUR |
0.6998 EUR |
| 2021-11-28 |
0.6831 EUR |
2,016,036.0046 |
0.6069 EUR |
0.6069 EUR |
0.7820 EUR |
0.6689 EUR |
| 2021-11-27 |
0.6389 EUR |
1,280,474.3043 |
0.6388 EUR |
0.5784 EUR |
0.6923 EUR |
0.6122 EUR |
| 2021-11-26 |
0.6519 EUR |
7,509,081.2398 |
0.5007 EUR |
0.4832 EUR |
0.7900 EUR |
0.6115 EUR |
| 2021-11-25 |
0.4826 EUR |
112,577.0266 |
0.4659 EUR |
0.4589 EUR |
0.4970 EUR |
0.4929 EUR |
| 2021-11-24 |
0.4657 EUR |
303,787.9500 |
0.4804 EUR |
0.4500 EUR |
0.4937 EUR |
0.4636 EUR |
| 2021-11-23 |
0.4746 EUR |
131,917.1492 |
0.4800 EUR |
0.4523 EUR |
0.5048 EUR |
0.4780 EUR |
| 2021-11-22 |
0.4784 EUR |
86,110.6881 |
0.4930 EUR |
0.4627 EUR |
0.4930 EUR |
0.4657 EUR |
| 2021-11-21 |
0.4982 EUR |
163,495.3151 |
0.5150 EUR |
0.4759 EUR |
0.5310 EUR |
0.4901 EUR |
| 2021-11-20 |
0.5039 EUR |
522,507.9401 |
0.4778 EUR |
0.4748 EUR |
0.5284 EUR |
0.5086 EUR |
| 2021-11-19 |
0.4615 EUR |
317,132.1905 |
0.4403 EUR |
0.4264 EUR |
0.4836 EUR |
0.4772 EUR |
| 2021-11-18 |
0.4696 EUR |
482,045.1066 |
0.5166 EUR |
0.4400 EUR |
0.5236 EUR |
0.4433 EUR |
| 2021-11-17 |
0.5425 EUR |
2,958,676.1574 |
0.4503 EUR |
0.4472 EUR |
0.6138 EUR |
0.5164 EUR |
| 2021-11-16 |
0.4536 EUR |
173,508.6194 |
0.4745 EUR |
0.4263 EUR |
0.4755 EUR |
0.4634 EUR |
| 2021-11-15 |
0.4806 EUR |
334,994.4090 |
0.4600 EUR |
0.4546 EUR |
0.5094 EUR |
0.4765 EUR |
| 2021-11-14 |
0.4557 EUR |
68,099.3660 |
0.4608 EUR |
0.4442 EUR |
0.4611 EUR |
0.4559 EUR |
| 2021-11-13 |
0.4579 EUR |
76,931.6237 |
0.4602 EUR |
0.4505 EUR |
0.4673 EUR |
0.4584 EUR |
| 2021-11-12 |
0.4584 EUR |
48,318.9758 |
0.4620 EUR |
0.4434 EUR |
0.4629 EUR |
0.4529 EUR |
| 2021-11-11 |
0.4622 EUR |
83,347.2505 |
0.4541 EUR |
0.4509 EUR |
0.4681 EUR |
0.4626 EUR |
| 2021-11-10 |
0.4708 EUR |
120,101.3220 |
0.4815 EUR |
0.4402 EUR |
0.4861 EUR |
0.4560 EUR |
| 2021-11-09 |
0.4815 EUR |
247,870.2193 |
0.4783 EUR |
0.4702 EUR |
0.4916 EUR |
0.4840 EUR |
| 2021-11-08 |
0.4769 EUR |
134,657.9129 |
0.4919 EUR |
0.4722 EUR |
0.4919 EUR |
0.4841 EUR |
| 2021-11-07 |
0.4830 EUR |
115,655.0887 |
0.4865 EUR |
0.4770 EUR |
0.4919 EUR |
0.4864 EUR |
| 2021-11-06 |
0.4797 EUR |
52,756.2767 |
0.4921 EUR |
0.4688 EUR |
0.4936 EUR |
0.4840 EUR |
| 2021-11-05 |
0.4919 EUR |
86,455.2170 |
0.4920 EUR |
0.4843 EUR |
0.5010 EUR |
0.4916 EUR |
| 2021-11-04 |
0.4931 EUR |
153,940.7342 |
0.4930 EUR |
0.4780 EUR |
0.5068 EUR |
0.4942 EUR |
| 2021-11-03 |
0.4940 EUR |
583,503.8495 |
0.5267 EUR |
0.4739 EUR |
0.5267 EUR |
0.4904 EUR |
| 2021-11-02 |
0.5320 EUR |
823,459.6884 |
0.5010 EUR |
0.4923 EUR |
0.5616 EUR |
0.5249 EUR |
| 2021-11-01 |
0.5197 EUR |
926,839.6802 |
0.4707 EUR |
0.4659 EUR |
0.5825 EUR |
0.4984 EUR |
| 2021-10-31 |
0.5066 EUR |
1,334,601.0706 |
0.4586 EUR |
0.4430 EUR |
0.5520 EUR |
0.4690 EUR |
| 2021-10-30 |
0.4539 EUR |
125,543.1399 |
0.4543 EUR |
0.4393 EUR |
0.4749 EUR |
0.4499 EUR |
| 2021-10-29 |
0.4410 EUR |
133,649.4678 |
0.4303 EUR |
0.4303 EUR |
0.4543 EUR |
0.4531 EUR |
| 2021-10-28 |
0.4276 EUR |
105,255.9117 |
0.4144 EUR |
0.4139 EUR |
0.4399 EUR |
0.4342 EUR |
| 2021-10-27 |
0.4852 EUR |
97,975.9642 |
0.4693 EUR |
0.4087 EUR |
0.4738 EUR |
0.4292 EUR |
| 2021-10-26 |
0.4938 EUR |
405,316.0797 |
0.4668 EUR |
0.4589 EUR |
0.5299 EUR |
0.4726 EUR |
| 2021-10-25 |
0.4614 EUR |
85,384.4086 |
0.4596 EUR |
0.4566 EUR |
0.4688 EUR |
0.4657 EUR |
| 2021-10-24 |
0.4613 EUR |
81,600.0985 |
0.4726 EUR |
0.4519 EUR |
0.4726 EUR |
0.4585 EUR |
| 2021-10-23 |
0.4644 EUR |
144,939.8324 |
0.4659 EUR |
0.4581 EUR |
0.4719 EUR |
0.4704 EUR |
| 2021-10-22 |
0.4657 EUR |
155,348.6179 |
0.4602 EUR |
0.4556 EUR |
0.4744 EUR |
0.4602 EUR |
| 2021-10-21 |
0.4662 EUR |
110,278.6702 |
0.4662 EUR |
0.4493 EUR |
0.4769 EUR |
0.4632 EUR |
| 2021-10-20 |
0.4562 EUR |
223,894.7826 |
0.4479 EUR |
0.4362 EUR |
0.4677 EUR |
0.4669 EUR |
| 2021-10-19 |
0.4407 EUR |
201,391.9366 |
0.4393 EUR |
0.4332 EUR |
0.4517 EUR |
0.4488 EUR |
| 2021-10-18 |
0.4285 EUR |
231,906.0950 |
0.4395 EUR |
0.4221 EUR |
0.4395 EUR |
0.4363 EUR |
| 2021-10-17 |
0.4506 EUR |
94,948.1363 |
0.4528 EUR |
0.4304 EUR |
0.4714 EUR |
0.4355 EUR |
| 2021-10-16 |
0.4552 EUR |
176,642.0185 |
0.4552 EUR |
0.4470 EUR |
0.4648 EUR |
0.4560 EUR |
| 2021-10-15 |
0.4631 EUR |
198,294.0134 |
0.4868 EUR |
0.4495 EUR |
0.4893 EUR |
0.4592 EUR |
| 2021-10-14 |
0.4835 EUR |
105,381.6600 |
0.4724 EUR |
0.4666 EUR |
0.4933 EUR |
0.4927 EUR |
| 2021-10-13 |
0.4647 EUR |
58,143.0435 |
0.4647 EUR |
0.4514 EUR |
0.4774 EUR |
0.4774 EUR |