Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
0.2011 EUR |
130,657.0681 |
0.2037 EUR |
0.1848 EUR |
0.2103 EUR |
0.2059 EUR |
| 2025-04-06 |
0.2169 EUR |
33,169.4960 |
0.2188 EUR |
0.2094 EUR |
0.2215 EUR |
0.2121 EUR |
| 2025-04-05 |
0.2302 EUR |
768,277.9179 |
0.2187 EUR |
0.2187 EUR |
0.2405 EUR |
0.2219 EUR |
| 2025-04-04 |
0.2128 EUR |
62,486.8862 |
0.2150 EUR |
0.2076 EUR |
0.2167 EUR |
0.2152 EUR |
| 2025-04-03 |
0.2144 EUR |
52,363.4239 |
0.2219 EUR |
0.2041 EUR |
0.2242 EUR |
0.2131 EUR |
| 2025-04-02 |
0.2340 EUR |
71,739.0143 |
0.2350 EUR |
0.2303 EUR |
0.2375 EUR |
0.2350 EUR |
| 2025-04-01 |
0.2418 EUR |
4,372.8817 |
0.2425 EUR |
0.2379 EUR |
0.2450 EUR |
0.2409 EUR |
| 2025-03-31 |
0.2366 EUR |
63,763.8952 |
0.2386 EUR |
0.2350 EUR |
0.2401 EUR |
0.2401 EUR |
| 2025-03-30 |
0.2407 EUR |
54,396.6181 |
0.2409 EUR |
0.2386 EUR |
0.2434 EUR |
0.2408 EUR |
| 2025-03-29 |
0.2423 EUR |
3,273.6339 |
0.2472 EUR |
0.2346 EUR |
0.2472 EUR |
0.2360 EUR |
| 2025-03-28 |
0.2492 EUR |
23,543.2898 |
0.2556 EUR |
0.2454 EUR |
0.2556 EUR |
0.2462 EUR |
| 2025-03-27 |
0.2638 EUR |
8,163.5200 |
0.2625 EUR |
0.2617 EUR |
0.2641 EUR |
0.2623 EUR |
| 2025-03-26 |
0.2683 EUR |
5,656.3687 |
0.2687 EUR |
0.2637 EUR |
0.2736 EUR |
0.2694 EUR |
| 2025-03-25 |
0.2679 EUR |
22,634.7051 |
0.2711 EUR |
0.2648 EUR |
0.2711 EUR |
0.2693 EUR |
| 2025-03-24 |
0.2657 EUR |
23,533.9491 |
0.2581 EUR |
0.2559 EUR |
0.2682 EUR |
0.2654 EUR |
| 2025-03-23 |
0.2568 EUR |
107,387.1804 |
0.2587 EUR |
0.2554 EUR |
0.2599 EUR |
0.2556 EUR |
| 2025-03-22 |
0.2605 EUR |
10,962.8648 |
0.2562 EUR |
0.2562 EUR |
0.2665 EUR |
0.2626 EUR |
| 2025-03-21 |
0.2593 EUR |
23,793.6881 |
0.2608 EUR |
0.2530 EUR |
0.2619 EUR |
0.2599 EUR |
| 2025-03-20 |
0.2612 EUR |
36,780.3780 |
0.2616 EUR |
0.2575 EUR |
0.2616 EUR |
0.2605 EUR |
| 2025-03-19 |
0.2614 EUR |
208,558.9689 |
0.2620 EUR |
0.2564 EUR |
0.2682 EUR |
0.2649 EUR |
| 2025-03-18 |
0.2648 EUR |
250,429.1701 |
0.2645 EUR |
0.2557 EUR |
0.2814 EUR |
0.2600 EUR |
| 2025-03-17 |
0.2642 EUR |
41,270.2143 |
0.2579 EUR |
0.2575 EUR |
0.2693 EUR |
0.2693 EUR |
| 2025-03-16 |
0.2637 EUR |
53,585.7602 |
0.2665 EUR |
0.2580 EUR |
0.2717 EUR |
0.2611 EUR |
| 2025-03-15 |
0.2707 EUR |
53,255.5302 |
0.2732 EUR |
0.2669 EUR |
0.2732 EUR |
0.2715 EUR |
| 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 |