Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-07 |
0.4797 EUR |
695,244.5347 |
0.5283 EUR |
0.3830 EUR |
0.5508 EUR |
0.4174 EUR |
| 2021-09-06 |
0.5334 EUR |
1,103,624.3570 |
0.5045 EUR |
0.5025 EUR |
0.5808 EUR |
0.5293 EUR |
| 2021-09-05 |
0.5126 EUR |
1,299,965.9882 |
0.5800 EUR |
0.4975 EUR |
0.5814 EUR |
0.5042 EUR |
| 2021-09-04 |
0.5965 EUR |
1,480,534.7803 |
0.5381 EUR |
0.5333 EUR |
0.6500 EUR |
0.5756 EUR |
| 2021-09-03 |
0.5374 EUR |
1,734,990.8785 |
0.4614 EUR |
0.4608 EUR |
0.6000 EUR |
0.5295 EUR |
| 2021-09-02 |
0.4967 EUR |
1,640,929.2102 |
0.4245 EUR |
0.4227 EUR |
0.5500 EUR |
0.4701 EUR |
| 2021-09-01 |
0.4553 EUR |
892,213.9383 |
0.4105 EUR |
0.4051 EUR |
0.5057 EUR |
0.4301 EUR |
| 2021-08-31 |
0.4154 EUR |
134,698.0747 |
0.4004 EUR |
0.3938 EUR |
0.4363 EUR |
0.4096 EUR |
| 2021-08-30 |
0.4187 EUR |
339,292.3696 |
0.4134 EUR |
0.3957 EUR |
0.4444 EUR |
0.4174 EUR |
| 2021-08-29 |
0.4270 EUR |
765,373.8741 |
0.3844 EUR |
0.3676 EUR |
0.4811 EUR |
0.4074 EUR |
| 2021-08-28 |
0.3852 EUR |
115,862.4488 |
0.3962 EUR |
0.3803 EUR |
0.3962 EUR |
0.3893 EUR |
| 2021-08-27 |
0.3826 EUR |
101,484.9491 |
0.3754 EUR |
0.3668 EUR |
0.3964 EUR |
0.3916 EUR |
| 2021-08-26 |
0.3789 EUR |
86,141.5521 |
0.3942 EUR |
0.3677 EUR |
0.3987 EUR |
0.3761 EUR |
| 2021-08-25 |
0.3830 EUR |
181,696.6749 |
0.3805 EUR |
0.3683 EUR |
0.4064 EUR |
0.3952 EUR |
| 2021-08-24 |
0.3890 EUR |
273,820.7465 |
0.3984 EUR |
0.3719 EUR |
0.4033 EUR |
0.3812 EUR |
| 2021-08-23 |
0.4119 EUR |
886,467.2973 |
0.3722 EUR |
0.3683 EUR |
0.4471 EUR |
0.4017 EUR |
| 2021-08-22 |
0.3700 EUR |
98,734.8436 |
0.3730 EUR |
0.3562 EUR |
0.3749 EUR |
0.3733 EUR |
| 2021-08-21 |
0.3730 EUR |
153,275.5908 |
0.3706 EUR |
0.3641 EUR |
0.3790 EUR |
0.3766 EUR |
| 2021-08-20 |
0.3675 EUR |
169,118.7562 |
0.3637 EUR |
0.3536 EUR |
0.3768 EUR |
0.3699 EUR |
| 2021-08-19 |
0.3521 EUR |
120,058.8058 |
0.3481 EUR |
0.3395 EUR |
0.3635 EUR |
0.3593 EUR |
| 2021-08-18 |
0.3501 EUR |
116,741.1811 |
0.3597 EUR |
0.3389 EUR |
0.3597 EUR |
0.3509 EUR |
| 2021-08-17 |
0.3734 EUR |
300,002.3581 |
0.3800 EUR |
0.3550 EUR |
0.3893 EUR |
0.3582 EUR |
| 2021-08-16 |
0.3708 EUR |
225,483.9891 |
0.3670 EUR |
0.3609 EUR |
0.3800 EUR |
0.3764 EUR |
| 2021-08-15 |
0.3607 EUR |
224,605.3915 |
0.3673 EUR |
0.3517 EUR |
0.3700 EUR |
0.3699 EUR |
| 2021-08-14 |
0.3622 EUR |
294,552.1621 |
0.3637 EUR |
0.3500 EUR |
0.3725 EUR |
0.3645 EUR |
| 2021-08-13 |
0.3597 EUR |
256,540.4351 |
0.3517 EUR |
0.3500 EUR |
0.3665 EUR |
0.3640 EUR |
| 2021-08-12 |
0.3542 EUR |
191,958.9545 |
0.3687 EUR |
0.3415 EUR |
0.3721 EUR |
0.3508 EUR |
| 2021-08-11 |
0.3680 EUR |
809,854.2764 |
0.3612 EUR |
0.3581 EUR |
0.3900 EUR |
0.3700 EUR |
| 2021-08-10 |
0.3606 EUR |
279,818.6616 |
0.3605 EUR |
0.3502 EUR |
0.3651 EUR |
0.3642 EUR |
| 2021-08-09 |
0.3558 EUR |
314,207.3245 |
0.3489 EUR |
0.3340 EUR |
0.3663 EUR |
0.3609 EUR |
| 2021-08-08 |
0.3543 EUR |
439,873.2547 |
0.3659 EUR |
0.3410 EUR |
0.3678 EUR |
0.3521 EUR |
| 2021-08-07 |
0.3630 EUR |
765,836.3320 |
0.3597 EUR |
0.3510 EUR |
0.3748 EUR |
0.3636 EUR |
| 2021-08-06 |
0.3605 EUR |
1,514,130.7824 |
0.3630 EUR |
0.3499 EUR |
0.3719 EUR |
0.3614 EUR |
| 2021-08-05 |
0.3878 EUR |
1,738,894.1121 |
0.3300 EUR |
0.3299 EUR |
0.4429 EUR |
0.3674 EUR |
| 2021-08-04 |
0.3112 EUR |
258,485.1815 |
0.3115 EUR |
0.2985 EUR |
0.3275 EUR |
0.3217 EUR |
| 2021-08-03 |
0.3030 EUR |
237,303.9027 |
0.3119 EUR |
0.2965 EUR |
0.3251 EUR |
0.3097 EUR |
| 2021-08-02 |
0.3118 EUR |
214,802.9057 |
0.3202 EUR |
0.3029 EUR |
0.3349 EUR |
0.3178 EUR |
| 2021-08-01 |
0.3258 EUR |
225,428.2280 |
0.3363 EUR |
0.3149 EUR |
0.3363 EUR |
0.3209 EUR |
| 2021-07-31 |
0.3272 EUR |
355,653.6154 |
0.3273 EUR |
0.3144 EUR |
0.3410 EUR |
0.3410 EUR |
| 2021-07-30 |
0.3134 EUR |
275,869.3610 |
0.3161 EUR |
0.2972 EUR |
0.3348 EUR |
0.3197 EUR |
| 2021-07-29 |
0.3061 EUR |
176,206.7703 |
0.3025 EUR |
0.2948 EUR |
0.3135 EUR |
0.3098 EUR |
| 2021-07-28 |
0.3089 EUR |
457,917.7118 |
0.3078 EUR |
0.2964 EUR |
0.3300 EUR |
0.3023 EUR |
| 2021-07-27 |
0.2924 EUR |
715,444.7896 |
0.2910 EUR |
0.2793 EUR |
0.3073 EUR |
0.3048 EUR |
| 2021-07-26 |
0.2799 EUR |
364,786.3340 |
0.2683 EUR |
0.2683 EUR |
0.2966 EUR |
0.2933 EUR |
| 2021-07-25 |
0.2631 EUR |
53,412.2958 |
0.2675 EUR |
0.2576 EUR |
0.2687 EUR |
0.2663 EUR |
| 2021-07-24 |
0.2645 EUR |
115,929.8942 |
0.2650 EUR |
0.2587 EUR |
0.2709 EUR |
0.2661 EUR |
| 2021-07-23 |
0.2592 EUR |
92,346.4013 |
0.2640 EUR |
0.2536 EUR |
0.2650 EUR |
0.2650 EUR |
| 2021-07-22 |
0.2619 EUR |
106,773.1861 |
0.2619 EUR |
0.2545 EUR |
0.2655 EUR |
0.2606 EUR |
| 2021-07-21 |
0.2534 EUR |
319,271.9544 |
0.2508 EUR |
0.2315 EUR |
0.2637 EUR |
0.2601 EUR |
| 2021-07-20 |
0.2565 EUR |
1,710,965.7505 |
0.2553 EUR |
0.2400 EUR |
0.2850 EUR |
0.2527 EUR |