Identifier on Bitvavo: GLMR-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-21 |
0.0709 EUR |
64,948.9375 GLMR |
0.0707 EUR |
0.0707 EUR |
0.0724 EUR |
0.0720 EUR |
2025-07-20 |
0.0707 EUR |
518,719.9249 GLMR |
0.0693 EUR |
0.0690 EUR |
0.0723 EUR |
0.0716 EUR |
2025-07-19 |
0.0676 EUR |
89,808.7787 GLMR |
0.0674 EUR |
0.0664 EUR |
0.0700 EUR |
0.0693 EUR |
2025-07-18 |
0.0673 EUR |
306,406.5893 GLMR |
0.0687 EUR |
0.0660 EUR |
0.0711 EUR |
0.0677 EUR |
2025-07-17 |
0.0682 EUR |
266,868.8966 GLMR |
0.0675 EUR |
0.0659 EUR |
0.0692 EUR |
0.0676 EUR |
2025-07-16 |
0.0664 EUR |
109,114.4154 GLMR |
0.0645 EUR |
0.0645 EUR |
0.0681 EUR |
0.0681 EUR |
2025-07-15 |
0.0634 EUR |
40,974.4224 GLMR |
0.0643 EUR |
0.0624 EUR |
0.0643 EUR |
0.0642 EUR |
2025-07-14 |
0.0659 EUR |
187,935.7714 GLMR |
0.0648 EUR |
0.0636 EUR |
0.0673 EUR |
0.0636 EUR |
2025-07-13 |
0.0650 EUR |
53,298.4422 GLMR |
0.0639 EUR |
0.0633 EUR |
0.0665 EUR |
0.0656 EUR |
2025-07-12 |
0.0628 EUR |
171,129.7680 GLMR |
0.0623 EUR |
0.0613 EUR |
0.0644 EUR |
0.0618 EUR |
2025-07-11 |
0.0634 EUR |
930,199.4903 GLMR |
0.0614 EUR |
0.0614 EUR |
0.0650 EUR |
0.0648 EUR |
2025-07-10 |
0.0588 EUR |
173,842.6030 GLMR |
0.0576 EUR |
0.0576 EUR |
0.0604 EUR |
0.0604 EUR |
2025-07-09 |
0.0574 EUR |
249,637.6028 GLMR |
0.0559 EUR |
0.0554 EUR |
0.0585 EUR |
0.0580 EUR |
2025-07-08 |
0.0545 EUR |
232,480.1669 GLMR |
0.0545 EUR |
0.0539 EUR |
0.0562 EUR |
0.0562 EUR |
2025-07-07 |
0.0534 EUR |
451,439.9052 GLMR |
0.0530 EUR |
0.0530 EUR |
0.0538 EUR |
0.0536 EUR |
2025-07-06 |
0.0528 EUR |
151,270.2910 GLMR |
0.0520 EUR |
0.0520 EUR |
0.0533 EUR |
0.0531 EUR |
2025-07-05 |
0.0520 EUR |
195,956.5131 GLMR |
0.0522 EUR |
0.0515 EUR |
0.0526 EUR |
0.0519 EUR |
2025-07-04 |
0.0520 EUR |
500,843.5158 GLMR |
0.0541 EUR |
0.0517 EUR |
0.0541 EUR |
0.0519 EUR |
2025-07-03 |
0.0558 EUR |
6,794.8388 GLMR |
0.0552 EUR |
0.0552 EUR |
0.0563 EUR |
0.0553 EUR |
2025-07-02 |
0.0521 EUR |
34,963.3155 GLMR |
0.0514 EUR |
0.0511 EUR |
0.0562 EUR |
0.0561 EUR |
2025-07-01 |
0.0524 EUR |
219,863.0593 GLMR |
0.0539 EUR |
0.0510 EUR |
0.0539 EUR |
0.0512 EUR |
2025-06-30 |
0.0551 EUR |
110,695.1726 GLMR |
0.0579 EUR |
0.0535 EUR |
0.0640 EUR |
0.0541 EUR |
2025-06-29 |
0.0546 EUR |
228,321.1897 GLMR |
0.0547 EUR |
0.0544 EUR |
0.0570 EUR |
0.0566 EUR |
2025-06-28 |
0.0536 EUR |
3,147.6688 GLMR |
0.0541 EUR |
0.0533 EUR |
0.0541 EUR |
0.0535 EUR |
2025-06-27 |
0.0532 EUR |
239,407.5853 GLMR |
0.0534 EUR |
0.0529 EUR |
0.0552 EUR |
0.0552 EUR |
2025-06-26 |
0.0538 EUR |
106,003.1809 GLMR |
0.0551 EUR |
0.0528 EUR |
0.0570 EUR |
0.0528 EUR |
2025-06-25 |
0.0580 EUR |
117,762.0646 GLMR |
0.0575 EUR |
0.0561 EUR |
0.0575 EUR |
0.0567 EUR |
2025-06-24 |
0.0570 EUR |
1,376,565.6083 GLMR |
0.0567 EUR |
0.0565 EUR |
0.0590 EUR |
0.0582 EUR |
2025-06-23 |
0.0537 EUR |
716,873.6132 GLMR |
0.0527 EUR |
0.0527 EUR |
0.0549 EUR |
0.0546 EUR |
2025-06-22 |
0.0546 EUR |
197,898.5051 GLMR |
0.0551 EUR |
0.0527 EUR |
0.0552 EUR |
0.0527 EUR |
2025-06-21 |
0.0574 EUR |
150,425.9396 GLMR |
0.0578 EUR |
0.0555 EUR |
0.0590 EUR |
0.0555 EUR |
2025-06-20 |
0.0585 EUR |
871,462.3704 GLMR |
0.0599 EUR |
0.0560 EUR |
0.0608 EUR |
0.0576 EUR |
2025-06-19 |
0.0605 EUR |
698,214.5784 GLMR |
0.0599 EUR |
0.0595 EUR |
0.0621 EUR |
0.0597 EUR |
2025-06-18 |
0.0607 EUR |
100,389.9809 GLMR |
0.0614 EUR |
0.0592 EUR |
0.0614 EUR |
0.0592 EUR |
2025-06-17 |
0.0613 EUR |
1,039,074.0248 GLMR |
0.0641 EUR |
0.0596 EUR |
0.0655 EUR |
0.0610 EUR |
2025-06-16 |
0.0648 EUR |
564,179.4413 GLMR |
0.0641 EUR |
0.0639 EUR |
0.0668 EUR |
0.0667 EUR |
2025-06-15 |
0.0632 EUR |
100,106.9590 GLMR |
0.0626 EUR |
0.0624 EUR |
0.0643 EUR |
0.0638 EUR |
2025-06-14 |
0.0640 EUR |
6,621.3074 GLMR |
0.0641 EUR |
0.0638 EUR |
0.0641 EUR |
0.0639 EUR |
2025-06-13 |
0.0662 EUR |
324,715.6588 GLMR |
0.0670 EUR |
0.0635 EUR |
0.0670 EUR |
0.0644 EUR |
2025-06-12 |
0.0708 EUR |
193,636.9165 GLMR |
0.0720 EUR |
0.0695 EUR |
0.0720 EUR |
0.0696 EUR |
2025-06-11 |
0.0749 EUR |
331,764.4572 GLMR |
0.0765 EUR |
0.0719 EUR |
0.0765 EUR |
0.0719 EUR |
2025-06-10 |
0.0751 EUR |
103,081.5684 GLMR |
0.0775 EUR |
0.0757 EUR |
0.0776 EUR |
0.0757 EUR |
2025-06-09 |
0.0774 EUR |
1,012,155.4573 GLMR |
0.0753 EUR |
0.0723 EUR |
0.0756 EUR |
0.0746 EUR |
2025-06-08 |
0.0771 EUR |
8,069,931.6742 GLMR |
0.0693 EUR |
0.0689 EUR |
0.0830 EUR |
0.0755 EUR |
2025-06-07 |
0.0676 EUR |
160,979.1169 GLMR |
0.0668 EUR |
0.0668 EUR |
0.0684 EUR |
0.0684 EUR |
2025-06-06 |
0.0664 EUR |
117,678.9254 GLMR |
0.0657 EUR |
0.0657 EUR |
0.0668 EUR |
0.0667 EUR |
2025-06-05 |
0.0674 EUR |
421,014.3015 GLMR |
0.0675 EUR |
0.0650 EUR |
0.0683 EUR |
0.0650 EUR |
2025-06-04 |
0.0683 EUR |
315,602.4898 GLMR |
0.0701 EUR |
0.0670 EUR |
0.0705 EUR |
0.0671 EUR |
2025-06-03 |
0.0696 EUR |
802,866.4700 GLMR |
0.0698 EUR |
0.0695 EUR |
0.0712 EUR |
0.0702 EUR |
2025-06-02 |
0.0683 EUR |
387,190.9640 GLMR |
0.0698 EUR |
0.0669 EUR |
0.0698 EUR |
0.0685 EUR |