Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-27 |
0.3408 EUR |
32,705.1947 |
0.3280 EUR |
0.3280 EUR |
0.3468 EUR |
0.3429 EUR |
| 2024-12-26 |
0.3344 EUR |
18,998.6651 |
0.3598 EUR |
0.3276 EUR |
0.3598 EUR |
0.3292 EUR |
| 2024-12-25 |
0.3652 EUR |
21,655.4087 |
0.3700 EUR |
0.3598 EUR |
0.3700 EUR |
0.3599 EUR |
| 2024-12-24 |
0.3585 EUR |
89,223.2993 |
0.3581 EUR |
0.3489 EUR |
0.3716 EUR |
0.3675 EUR |
| 2024-12-23 |
0.3414 EUR |
6,864.6056 |
0.3370 EUR |
0.3293 EUR |
0.3436 EUR |
0.3418 EUR |
| 2024-12-22 |
0.3499 EUR |
297,414.1935 |
0.3314 EUR |
0.3279 EUR |
0.3680 EUR |
0.3376 EUR |
| 2024-12-21 |
0.3469 EUR |
19,982.4917 |
0.3538 EUR |
0.3299 EUR |
0.3663 EUR |
0.3316 EUR |
| 2024-12-20 |
0.3159 EUR |
316,572.4843 |
0.3434 EUR |
0.3013 EUR |
0.3517 EUR |
0.3517 EUR |
| 2024-12-19 |
0.3364 EUR |
192,055.7555 |
0.3569 EUR |
0.3265 EUR |
0.3653 EUR |
0.3493 EUR |
| 2024-12-18 |
0.3798 EUR |
153,387.5110 |
0.3900 EUR |
0.3512 EUR |
0.3930 EUR |
0.3622 EUR |
| 2024-12-17 |
0.4144 EUR |
184,221.5219 |
0.4237 EUR |
0.3983 EUR |
0.4244 EUR |
0.4046 EUR |
| 2024-12-16 |
0.4159 EUR |
765,032.2430 |
0.4067 EUR |
0.4020 EUR |
0.4285 EUR |
0.4197 EUR |
| 2024-12-15 |
0.3997 EUR |
11,302.3425 |
0.3952 EUR |
0.3855 EUR |
0.4044 EUR |
0.4024 EUR |
| 2024-12-14 |
0.4030 EUR |
33,742.4615 |
0.4130 EUR |
0.3897 EUR |
0.4157 EUR |
0.3961 EUR |
| 2024-12-13 |
0.4135 EUR |
10,005.0732 |
0.4103 EUR |
0.4071 EUR |
0.4171 EUR |
0.4082 EUR |
| 2024-12-12 |
0.4224 EUR |
89,907.2000 |
0.4125 EUR |
0.4090 EUR |
0.4298 EUR |
0.4178 EUR |
| 2024-12-11 |
0.4009 EUR |
85,769.6188 |
0.3700 EUR |
0.3700 EUR |
0.4151 EUR |
0.4130 EUR |
| 2024-12-10 |
0.3763 EUR |
361,815.3872 |
0.3929 EUR |
0.3500 EUR |
0.4066 EUR |
0.3897 EUR |
| 2024-12-09 |
0.4518 EUR |
112,061.8174 |
0.4831 EUR |
0.4287 EUR |
0.4831 EUR |
0.4369 EUR |
| 2024-12-08 |
0.4765 EUR |
151,933.6014 |
0.4853 EUR |
0.4734 EUR |
0.4866 EUR |
0.4775 EUR |
| 2024-12-07 |
0.4972 EUR |
28,009.5140 |
0.5035 EUR |
0.4814 EUR |
0.5044 EUR |
0.4900 EUR |
| 2024-12-06 |
0.4904 EUR |
261,419.7450 |
0.4781 EUR |
0.4711 EUR |
0.5028 EUR |
0.4990 EUR |