Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-08 |
0.2872 EUR |
30,050.1240 |
0.2878 EUR |
0.2820 EUR |
0.2903 EUR |
0.2865 EUR |
| 2024-11-07 |
0.2859 EUR |
62,592.2769 |
0.2865 EUR |
0.2804 EUR |
0.2920 EUR |
0.2860 EUR |
| 2024-11-06 |
0.2787 EUR |
55,013.3930 |
0.2671 EUR |
0.2671 EUR |
0.2825 EUR |
0.2809 EUR |
| 2024-11-05 |
0.2552 EUR |
19,039.2588 |
0.2516 EUR |
0.2516 EUR |
0.2635 EUR |
0.2584 EUR |
| 2024-11-04 |
0.2514 EUR |
21,820.8144 |
0.2533 EUR |
0.2425 EUR |
0.2536 EUR |
0.2472 EUR |
| 2024-11-03 |
0.2551 EUR |
71,500.4630 |
0.2657 EUR |
0.2484 EUR |
0.2657 EUR |
0.2555 EUR |
| 2024-11-02 |
0.2666 EUR |
9,765.5692 |
0.2763 EUR |
0.2627 EUR |
0.2784 EUR |
0.2658 EUR |
| 2024-11-01 |
0.2693 EUR |
8,689.9762 |
0.2715 EUR |
0.2671 EUR |
0.2772 EUR |
0.2704 EUR |
| 2024-10-31 |
0.2813 EUR |
5,944.3390 |
0.2875 EUR |
0.2713 EUR |
0.2875 EUR |
0.2728 EUR |
| 2024-10-30 |
0.2935 EUR |
34,356.0702 |
0.2953 EUR |
0.2893 EUR |
0.2953 EUR |
0.2928 EUR |
| 2024-10-29 |
0.2944 EUR |
57,098.2332 |
0.2918 EUR |
0.2898 EUR |
0.2995 EUR |
0.2938 EUR |
| 2024-10-28 |
0.2806 EUR |
25,144.6503 |
0.2876 EUR |
0.2763 EUR |
0.2876 EUR |
0.2869 EUR |
| 2024-10-27 |
0.2842 EUR |
1,774.5745 |
0.2823 EUR |
0.2818 EUR |
0.2889 EUR |
0.2878 EUR |
| 2024-10-26 |
0.2810 EUR |
14,816.7820 |
0.2765 EUR |
0.2765 EUR |
0.2856 EUR |
0.2817 EUR |
| 2024-10-25 |
0.2914 EUR |
19,824.5369 |
0.2955 EUR |
0.2865 EUR |
0.2996 EUR |
0.2902 EUR |
| 2024-10-24 |
0.3041 EUR |
31,577.9973 |
0.3097 EUR |
0.3006 EUR |
0.3097 EUR |
0.3044 EUR |
| 2024-10-23 |
0.3036 EUR |
13,105.2216 |
0.3085 EUR |
0.2944 EUR |
0.3085 EUR |
0.3004 EUR |
| 2024-10-22 |
0.3057 EUR |
16,003.1623 |
0.3074 EUR |
0.3048 EUR |
0.3143 EUR |
0.3143 EUR |
| 2024-10-21 |
0.3166 EUR |
25,566.8644 |
0.3239 EUR |
0.3111 EUR |
0.3240 EUR |
0.3127 EUR |
| 2024-10-20 |
0.3214 EUR |
82,137.3384 |
0.3251 EUR |
0.3171 EUR |
0.3267 EUR |
0.3218 EUR |
| 2024-10-19 |
0.3204 EUR |
113,431.3754 |
0.3094 EUR |
0.3094 EUR |
0.3249 EUR |
0.3206 EUR |
| 2024-10-18 |
0.3024 EUR |
7,501.3503 |
0.2981 EUR |
0.2981 EUR |
0.3072 EUR |
0.3050 EUR |
| 2024-10-17 |
0.2992 EUR |
5,716.2450 |
0.3010 EUR |
0.2961 EUR |
0.3010 EUR |
0.2991 EUR |
| 2024-10-16 |
0.3035 EUR |
146,710.2790 |
0.3051 EUR |
0.3007 EUR |
0.3065 EUR |
0.3045 EUR |
| 2024-10-15 |
0.3062 EUR |
63,916.1545 |
0.3116 EUR |
0.2957 EUR |
0.3116 EUR |
0.3051 EUR |
| 2024-10-14 |
0.3109 EUR |
57,778.8551 |
0.2996 EUR |
0.2996 EUR |
0.3162 EUR |
0.3153 EUR |
| 2024-10-13 |
0.2990 EUR |
7,922.1322 |
0.3091 EUR |
0.2953 EUR |
0.3091 EUR |
0.2979 EUR |
| 2024-10-12 |
0.3132 EUR |
6,044.2577 |
0.3171 EUR |
0.3096 EUR |
0.3209 EUR |
0.3115 EUR |
| 2024-10-11 |
0.3016 EUR |
47,467.4807 |
0.2932 EUR |
0.2932 EUR |
0.3129 EUR |
0.3124 EUR |
| 2024-10-10 |
0.2900 EUR |
19,837.2654 |
0.2912 EUR |
0.2813 EUR |
0.3010 EUR |
0.2821 EUR |
| 2024-10-09 |
0.2959 EUR |
2,857.8601 |
0.2976 EUR |
0.2890 EUR |
0.2993 EUR |
0.2890 EUR |
| 2024-10-08 |
0.2976 EUR |
30,033.8750 |
0.3028 EUR |
0.2961 EUR |
0.3044 EUR |
0.2974 EUR |
| 2024-10-07 |
0.3096 EUR |
28,392.8207 |
0.3142 EUR |
0.3034 EUR |
0.3160 EUR |
0.3062 EUR |
| 2024-10-06 |
0.3027 EUR |
7,245.1045 |
0.3003 EUR |
0.2991 EUR |
0.3073 EUR |
0.3063 EUR |
| 2024-10-05 |
0.3066 EUR |
83,957.0317 |
0.3080 EUR |
0.2981 EUR |
0.3126 EUR |
0.3006 EUR |
| 2024-10-04 |
0.2908 EUR |
9,537.3643 |
0.2846 EUR |
0.2846 EUR |
0.2985 EUR |
0.2978 EUR |
| 2024-10-03 |
0.2779 EUR |
42,532.8845 |
0.2823 EUR |
0.2734 EUR |
0.2855 EUR |
0.2829 EUR |
| 2024-10-02 |
0.2950 EUR |
85,239.5034 |
0.3055 EUR |
0.2796 EUR |
0.3055 EUR |
0.2844 EUR |
| 2024-10-01 |
0.3223 EUR |
276,709.8827 |
0.3318 EUR |
0.2933 EUR |
0.3366 EUR |
0.2947 EUR |
| 2024-09-30 |
0.3500 EUR |
1,142,401.7286 |
0.3200 EUR |
0.3200 EUR |
0.3685 EUR |
0.3425 EUR |
| 2024-09-29 |
0.3287 EUR |
922,310.8489 |
0.3101 EUR |
0.3101 EUR |
0.3424 EUR |
0.3204 EUR |
| 2024-09-28 |
0.3201 EUR |
46,632.6243 |
0.3229 EUR |
0.3063 EUR |
0.3241 EUR |
0.3104 EUR |
| 2024-09-27 |
0.3141 EUR |
88,738.3535 |
0.3113 EUR |
0.3070 EUR |
0.3236 EUR |
0.3232 EUR |
| 2024-09-26 |
0.3058 EUR |
68,311.4920 |
0.3040 EUR |
0.3037 EUR |
0.3117 EUR |
0.3117 EUR |
| 2024-09-25 |
0.3097 EUR |
649,397.4675 |
0.2945 EUR |
0.2882 EUR |
0.3225 EUR |
0.3055 EUR |
| 2024-09-24 |
0.2884 EUR |
18,171.0713 |
0.2854 EUR |
0.2846 EUR |
0.2934 EUR |
0.2934 EUR |
| 2024-09-23 |
0.2923 EUR |
58,084.2127 |
0.2840 EUR |
0.2840 EUR |
0.2965 EUR |
0.2898 EUR |
| 2024-09-22 |
0.2962 EUR |
88,358.6696 |
0.3061 EUR |
0.2824 EUR |
0.3061 EUR |
0.2877 EUR |
| 2024-09-21 |
0.3141 EUR |
1,783,982.7703 |
0.2896 EUR |
0.2896 EUR |
0.3368 EUR |
0.3080 EUR |
| 2024-09-20 |
0.2772 EUR |
462,154.7287 |
0.2669 EUR |
0.2669 EUR |
0.2888 EUR |
0.2789 EUR |