Identifier on Bitvavo: GLMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.2690 EUR |
24,203.4928 GLMR |
0.2740 EUR |
0.2735 EUR |
0.2808 EUR |
0.2742 EUR |
| 2024-05-02 |
0.2687 EUR |
939,799.8380 GLMR |
0.2710 EUR |
0.2610 EUR |
0.2811 EUR |
0.2783 EUR |
| 2024-05-01 |
0.2591 EUR |
392,374.2954 GLMR |
0.2628 EUR |
0.2455 EUR |
0.2768 EUR |
0.2695 EUR |
| 2024-04-30 |
0.2589 EUR |
340,653.0446 GLMR |
0.2797 EUR |
0.2493 EUR |
0.2797 EUR |
0.2640 EUR |
| 2024-04-29 |
0.2733 EUR |
631,193.4065 GLMR |
0.2821 EUR |
0.2693 EUR |
0.2821 EUR |
0.2806 EUR |
| 2024-04-28 |
0.2880 EUR |
145,671.4915 GLMR |
0.2921 EUR |
0.2850 EUR |
0.2976 EUR |
0.2858 EUR |
| 2024-04-27 |
0.2881 EUR |
87,902.3770 GLMR |
0.2897 EUR |
0.2805 EUR |
0.2946 EUR |
0.2919 EUR |
| 2024-04-26 |
0.2975 EUR |
53,385.3403 GLMR |
0.2978 EUR |
0.2921 EUR |
0.3042 EUR |
0.2951 EUR |
| 2024-04-25 |
0.2989 EUR |
147,128.0158 GLMR |
0.3066 EUR |
0.2924 EUR |
0.3087 EUR |
0.3075 EUR |
| 2024-04-24 |
0.3207 EUR |
443,993.4402 GLMR |
0.3236 EUR |
0.3034 EUR |
0.3348 EUR |
0.3082 EUR |
| 2024-04-23 |
0.3234 EUR |
346,659.1120 GLMR |
0.3236 EUR |
0.3137 EUR |
0.3291 EUR |
0.3215 EUR |
| 2024-04-22 |
0.3217 EUR |
246,907.2431 GLMR |
0.3123 EUR |
0.3123 EUR |
0.3273 EUR |
0.3250 EUR |
| 2024-04-21 |
0.3111 EUR |
153,550.2890 GLMR |
0.3138 EUR |
0.3034 EUR |
0.3190 EUR |
0.3097 EUR |
| 2024-04-20 |
0.3031 EUR |
193,174.9499 GLMR |
0.2916 EUR |
0.2890 EUR |
0.3171 EUR |
0.3149 EUR |
| 2024-04-19 |
0.2896 EUR |
118,927.5283 GLMR |
0.2860 EUR |
0.2652 EUR |
0.2986 EUR |
0.2928 EUR |
| 2024-04-18 |
0.2809 EUR |
255,155.7814 GLMR |
0.2746 EUR |
0.2722 EUR |
0.2900 EUR |
0.2861 EUR |
| 2024-04-17 |
0.2780 EUR |
506,319.3898 GLMR |
0.2869 EUR |
0.2669 EUR |
0.2897 EUR |
0.2799 EUR |
| 2024-04-16 |
0.2841 EUR |
320,009.8165 GLMR |
0.2865 EUR |
0.2715 EUR |
0.2914 EUR |
0.2892 EUR |
| 2024-04-15 |
0.2996 EUR |
581,076.0649 GLMR |
0.2949 EUR |
0.2736 EUR |
0.3139 EUR |
0.2870 EUR |
| 2024-04-14 |
0.2911 EUR |
702,826.9066 GLMR |
0.2762 EUR |
0.2712 EUR |
0.3071 EUR |
0.2971 EUR |
| 2024-04-13 |
0.2968 EUR |
1,695,241.8085 GLMR |
0.3266 EUR |
0.2333 EUR |
0.3406 EUR |
0.2828 EUR |
| 2024-04-12 |
0.3589 EUR |
1,170,795.7094 GLMR |
0.4045 EUR |
0.3038 EUR |
0.4107 EUR |
0.3315 EUR |
| 2024-04-11 |
0.4075 EUR |
269,083.6816 GLMR |
0.4100 EUR |
0.3991 EUR |
0.4166 EUR |
0.4044 EUR |
| 2024-04-10 |
0.4027 EUR |
251,703.5817 GLMR |
0.4106 EUR |
0.3900 EUR |
0.4133 EUR |
0.4094 EUR |
| 2024-04-09 |
0.4246 EUR |
253,301.6516 GLMR |
0.4420 EUR |
0.4118 EUR |
0.4486 EUR |
0.4140 EUR |
| 2024-04-08 |
0.4366 EUR |
400,962.3188 GLMR |
0.4333 EUR |
0.4212 EUR |
0.4480 EUR |
0.4441 EUR |
| 2024-04-07 |
0.4172 EUR |
514,472.1993 GLMR |
0.4054 EUR |
0.4048 EUR |
0.4336 EUR |
0.4268 EUR |
| 2024-04-06 |
0.3957 EUR |
196,164.7366 GLMR |
0.3852 EUR |
0.3838 EUR |
0.4082 EUR |
0.4075 EUR |
| 2024-04-05 |
0.3844 EUR |
235,568.3974 GLMR |
0.3961 EUR |
0.3750 EUR |
0.3985 EUR |
0.3867 EUR |
| 2024-04-04 |
0.3998 EUR |
250,246.2617 GLMR |
0.3940 EUR |
0.3811 EUR |
0.4096 EUR |
0.3980 EUR |
| 2024-04-03 |
0.4005 EUR |
806,046.4503 GLMR |
0.3860 EUR |
0.3722 EUR |
0.4206 EUR |
0.3928 EUR |
| 2024-04-02 |
0.3942 EUR |
703,521.4456 GLMR |
0.4239 EUR |
0.3792 EUR |
0.4247 EUR |
0.3920 EUR |
| 2024-04-01 |
0.4282 EUR |
603,935.3925 GLMR |
0.4583 EUR |
0.4118 EUR |
0.4612 EUR |
0.4256 EUR |
| 2024-03-31 |
0.4558 EUR |
241,349.7370 GLMR |
0.4482 EUR |
0.4482 EUR |
0.4613 EUR |
0.4551 EUR |
| 2024-03-30 |
0.4552 EUR |
1,111,587.6780 GLMR |
0.4639 EUR |
0.4466 EUR |
0.4679 EUR |
0.4495 EUR |
| 2024-03-29 |
0.4615 EUR |
351,348.3867 GLMR |
0.4706 EUR |
0.4512 EUR |
0.4751 EUR |
0.4641 EUR |
| 2024-03-28 |
0.4700 EUR |
751,826.6165 GLMR |
0.4719 EUR |
0.4597 EUR |
0.4802 EUR |
0.4721 EUR |
| 2024-03-27 |
0.4986 EUR |
933,424.7019 GLMR |
0.4901 EUR |
0.4689 EUR |
0.5166 EUR |
0.4744 EUR |
| 2024-03-26 |
0.4988 EUR |
1,005,288.2664 GLMR |
0.4974 EUR |
0.4800 EUR |
0.5205 EUR |
0.4902 EUR |
| 2024-03-25 |
0.4980 EUR |
1,145,338.9388 GLMR |
0.4851 EUR |
0.4828 EUR |
0.5148 EUR |
0.5011 EUR |
| 2024-03-24 |
0.4744 EUR |
393,320.8591 GLMR |
0.4563 EUR |
0.4510 EUR |
0.4925 EUR |
0.4886 EUR |
| 2024-03-23 |
0.4698 EUR |
340,644.6785 GLMR |
0.4581 EUR |
0.4528 EUR |
0.4768 EUR |
0.4669 EUR |
| 2024-03-22 |
0.4628 EUR |
540,666.1678 GLMR |
0.4723 EUR |
0.4439 EUR |
0.4904 EUR |
0.4540 EUR |
| 2024-03-21 |
0.4816 EUR |
625,789.2452 GLMR |
0.4850 EUR |
0.4629 EUR |
0.4962 EUR |
0.4724 EUR |
| 2024-03-20 |
0.4530 EUR |
595,015.0822 GLMR |
0.4425 EUR |
0.4201 EUR |
0.4875 EUR |
0.4845 EUR |
| 2024-03-19 |
0.4595 EUR |
1,110,164.9922 GLMR |
0.5038 EUR |
0.4307 EUR |
0.5088 EUR |
0.4361 EUR |
| 2024-03-18 |
0.5246 EUR |
523,146.6188 GLMR |
0.5405 EUR |
0.4948 EUR |
0.5567 EUR |
0.5067 EUR |
| 2024-03-17 |
0.5293 EUR |
1,253,291.5702 GLMR |
0.5037 EUR |
0.4705 EUR |
0.5702 EUR |
0.5444 EUR |
| 2024-03-16 |
0.5373 EUR |
785,013.6786 GLMR |
0.5526 EUR |
0.4849 EUR |
0.5733 EUR |
0.4980 EUR |
| 2024-03-15 |
0.5343 EUR |
1,892,761.8022 GLMR |
0.5887 EUR |
0.4912 EUR |
0.5964 EUR |
0.5483 EUR |