Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-23 |
0.3263 EUR |
21,500.0166 |
0.3254 EUR |
0.3193 EUR |
0.3357 EUR |
0.3268 EUR |
| 2025-01-22 |
0.3358 EUR |
11,489.9283 |
0.3396 EUR |
0.3334 EUR |
0.3396 EUR |
0.3348 EUR |
| 2025-01-21 |
0.3339 EUR |
80,645.8498 |
0.3284 EUR |
0.3228 EUR |
0.3455 EUR |
0.3425 EUR |
| 2025-01-20 |
0.3465 EUR |
92,157.5072 |
0.3297 EUR |
0.3236 EUR |
0.3577 EUR |
0.3368 EUR |
| 2025-01-19 |
0.3510 EUR |
169,832.5429 |
0.3643 EUR |
0.3300 EUR |
0.3643 EUR |
0.3364 EUR |
| 2025-01-18 |
0.3687 EUR |
54,716.5554 |
0.3923 EUR |
0.3589 EUR |
0.3923 EUR |
0.3610 EUR |
| 2025-01-17 |
0.3867 EUR |
35,452.3360 |
0.3802 EUR |
0.3800 EUR |
0.3927 EUR |
0.3920 EUR |
| 2025-01-16 |
0.3832 EUR |
52,835.6812 |
0.3877 EUR |
0.3750 EUR |
0.3886 EUR |
0.3837 EUR |
| 2025-01-15 |
0.3691 EUR |
59,265.2977 |
0.3804 EUR |
0.3624 EUR |
0.3909 EUR |
0.3909 EUR |
| 2025-01-14 |
0.3777 EUR |
34,240.4225 |
0.3593 EUR |
0.3592 EUR |
0.3866 EUR |
0.3779 EUR |
| 2025-01-13 |
0.3819 EUR |
131,695.5926 |
0.3903 EUR |
0.3416 EUR |
0.4029 EUR |
0.3627 EUR |
| 2025-01-12 |
0.4013 EUR |
340,122.3372 |
0.3959 EUR |
0.3895 EUR |
0.4107 EUR |
0.3924 EUR |
| 2025-01-11 |
0.4092 EUR |
895,072.5089 |
0.3863 EUR |
0.3860 EUR |
0.4216 EUR |
0.4014 EUR |
| 2025-01-10 |
0.3871 EUR |
60,312.0899 |
0.3860 EUR |
0.3744 EUR |
0.3988 EUR |
0.3932 EUR |
| 2025-01-09 |
0.3904 EUR |
96,674.9577 |
0.3816 EUR |
0.3770 EUR |
0.4002 EUR |
0.3850 EUR |
| 2025-01-08 |
0.3662 EUR |
172,150.5248 |
0.3695 EUR |
0.3515 EUR |
0.3771 EUR |
0.3771 EUR |
| 2025-01-07 |
0.3911 EUR |
106,579.2858 |
0.4120 EUR |
0.3717 EUR |
0.4120 EUR |
0.3728 EUR |
| 2025-01-06 |
0.4094 EUR |
144,046.3461 |
0.4168 EUR |
0.4020 EUR |
0.4200 EUR |
0.4122 EUR |
| 2025-01-05 |
0.4015 EUR |
572,989.1355 |
0.3879 EUR |
0.3836 EUR |
0.4135 EUR |
0.4081 EUR |
| 2025-01-04 |
0.3847 EUR |
65,791.3513 |
0.3851 EUR |
0.3807 EUR |
0.3883 EUR |
0.3860 EUR |
| 2025-01-03 |
0.3821 EUR |
113,109.5166 |
0.3703 EUR |
0.3703 EUR |
0.3876 EUR |
0.3851 EUR |
| 2025-01-02 |
0.3672 EUR |
124,682.7181 |
0.3656 EUR |
0.3569 EUR |
0.3753 EUR |
0.3725 EUR |
| 2025-01-01 |
0.3818 EUR |
759,837.1564 |
0.3555 EUR |
0.3554 EUR |
0.4102 EUR |
0.3672 EUR |
| 2024-12-31 |
0.3460 EUR |
56,294.1546 |
0.3416 EUR |
0.3377 EUR |
0.3555 EUR |
0.3451 EUR |
| 2024-12-30 |
0.3454 EUR |
42,758.6780 |
0.3470 EUR |
0.3369 EUR |
0.3555 EUR |
0.3548 EUR |
| 2024-12-29 |
0.3709 EUR |
169,197.4499 |
0.3598 EUR |
0.3471 EUR |
0.3797 EUR |
0.3479 EUR |
| 2024-12-28 |
0.3553 EUR |
264,957.7836 |
0.3490 EUR |
0.3415 EUR |
0.3649 EUR |
0.3578 EUR |