Identifier on Bitvavo: GLMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0379 EUR |
4,008,886.0720 GLMR |
0.0371 EUR |
0.0357 EUR |
0.0409 EUR |
0.0385 EUR |
| 2025-10-15 |
0.0380 EUR |
274,659.1721 GLMR |
0.0382 EUR |
0.0371 EUR |
0.0391 EUR |
0.0372 EUR |
| 2025-10-14 |
0.0390 EUR |
441,182.6025 GLMR |
0.0403 EUR |
0.0367 EUR |
0.0403 EUR |
0.0380 EUR |
| 2025-10-13 |
0.0402 EUR |
2,949,028.0178 GLMR |
0.0363 EUR |
0.0363 EUR |
0.0446 EUR |
0.0408 EUR |
| 2025-10-12 |
0.0370 EUR |
345,140.7310 GLMR |
0.0340 EUR |
0.0340 EUR |
0.0372 EUR |
0.0368 EUR |
| 2025-10-11 |
0.0342 EUR |
858,559.2662 GLMR |
0.0346 EUR |
0.0335 EUR |
0.0359 EUR |
0.0351 EUR |
| 2025-10-10 |
0.0467 EUR |
661,844.8791 GLMR |
0.0479 EUR |
0.0454 EUR |
0.0495 EUR |
0.0454 EUR |
| 2025-10-09 |
0.0483 EUR |
285,666.5758 GLMR |
0.0492 EUR |
0.0470 EUR |
0.0492 EUR |
0.0482 EUR |
| 2025-10-08 |
0.0488 EUR |
483,039.6858 GLMR |
0.0486 EUR |
0.0480 EUR |
0.0501 EUR |
0.0497 EUR |
| 2025-10-07 |
0.0496 EUR |
609,357.7561 GLMR |
0.0517 EUR |
0.0482 EUR |
0.0519 EUR |
0.0490 EUR |
| 2025-10-06 |
0.0504 EUR |
268,990.9573 GLMR |
0.0497 EUR |
0.0496 EUR |
0.0520 EUR |
0.0519 EUR |
| 2025-10-05 |
0.0499 EUR |
419,144.1556 GLMR |
0.0498 EUR |
0.0490 EUR |
0.0513 EUR |
0.0497 EUR |
| 2025-10-04 |
0.0501 EUR |
179,008.3419 GLMR |
0.0511 EUR |
0.0493 EUR |
0.0511 EUR |
0.0495 EUR |
| 2025-10-03 |
0.0514 EUR |
76,385.1045 GLMR |
0.0508 EUR |
0.0505 EUR |
0.0523 EUR |
0.0513 EUR |
| 2025-10-02 |
0.0510 EUR |
332,219.7496 GLMR |
0.0512 EUR |
0.0494 EUR |
0.0523 EUR |
0.0514 EUR |
| 2025-10-01 |
0.0494 EUR |
239,963.6342 GLMR |
0.0485 EUR |
0.0483 EUR |
0.0511 EUR |
0.0511 EUR |
| 2025-09-30 |
0.0490 EUR |
104,941.4411 GLMR |
0.0500 EUR |
0.0476 EUR |
0.0500 EUR |
0.0484 EUR |
| 2025-09-29 |
0.0498 EUR |
651,792.1476 GLMR |
0.0510 EUR |
0.0490 EUR |
0.0510 EUR |
0.0503 EUR |
| 2025-09-28 |
0.0502 EUR |
706,607.2682 GLMR |
0.0493 EUR |
0.0493 EUR |
0.0511 EUR |
0.0505 EUR |
| 2025-09-27 |
0.0493 EUR |
71,969.7466 GLMR |
0.0491 EUR |
0.0489 EUR |
0.0497 EUR |
0.0497 EUR |
| 2025-09-26 |
0.0486 EUR |
230,027.1950 GLMR |
0.0483 EUR |
0.0481 EUR |
0.0494 EUR |
0.0493 EUR |
| 2025-09-25 |
0.0491 EUR |
320,768.1569 GLMR |
0.0507 EUR |
0.0475 EUR |
0.0507 EUR |
0.0483 EUR |
| 2025-09-24 |
0.0519 EUR |
360,718.6200 GLMR |
0.0512 EUR |
0.0505 EUR |
0.0524 EUR |
0.0514 EUR |
| 2025-09-23 |
0.0515 EUR |
262,879.5807 GLMR |
0.0514 EUR |
0.0506 EUR |
0.0522 EUR |
0.0512 EUR |
| 2025-09-22 |
0.0526 EUR |
314,867.2832 GLMR |
0.0561 EUR |
0.0509 EUR |
0.0561 EUR |
0.0512 EUR |
| 2025-09-21 |
0.0573 EUR |
137,142.2120 GLMR |
0.0571 EUR |
0.0567 EUR |
0.0576 EUR |
0.0567 EUR |
| 2025-09-20 |
0.0571 EUR |
134,953.5159 GLMR |
0.0567 EUR |
0.0562 EUR |
0.0576 EUR |
0.0573 EUR |
| 2025-09-19 |
0.0577 EUR |
382,966.8924 GLMR |
0.0593 EUR |
0.0568 EUR |
0.0598 EUR |
0.0572 EUR |
| 2025-09-18 |
0.0589 EUR |
564,342.8403 GLMR |
0.0585 EUR |
0.0580 EUR |
0.0597 EUR |
0.0593 EUR |
| 2025-09-17 |
0.0566 EUR |
234,658.1894 GLMR |
0.0562 EUR |
0.0556 EUR |
0.0582 EUR |
0.0581 EUR |
| 2025-09-16 |
0.0566 EUR |
536,193.3766 GLMR |
0.0561 EUR |
0.0558 EUR |
0.0574 EUR |
0.0569 EUR |
| 2025-09-15 |
0.0571 EUR |
359,163.7658 GLMR |
0.0582 EUR |
0.0554 EUR |
0.0589 EUR |
0.0558 EUR |
| 2025-09-14 |
0.0595 EUR |
176,596.1948 GLMR |
0.0600 EUR |
0.0579 EUR |
0.0601 EUR |
0.0584 EUR |
| 2025-09-13 |
0.0609 EUR |
1,041,967.6714 GLMR |
0.0602 EUR |
0.0595 EUR |
0.0624 EUR |
0.0604 EUR |
| 2025-09-12 |
0.0594 EUR |
161,939.6910 GLMR |
0.0598 EUR |
0.0587 EUR |
0.0604 EUR |
0.0594 EUR |
| 2025-09-11 |
0.0591 EUR |
387,302.6704 GLMR |
0.0601 EUR |
0.0584 EUR |
0.0606 EUR |
0.0587 EUR |
| 2025-09-10 |
0.0597 EUR |
161,555.6306 GLMR |
0.0597 EUR |
0.0595 EUR |
0.0602 EUR |
0.0601 EUR |
| 2025-09-09 |
0.0594 EUR |
166,246.8281 GLMR |
0.0590 EUR |
0.0585 EUR |
0.0601 EUR |
0.0596 EUR |
| 2025-09-08 |
0.0583 EUR |
895,833.5840 GLMR |
0.0572 EUR |
0.0570 EUR |
0.0594 EUR |
0.0591 EUR |
| 2025-09-07 |
0.0574 EUR |
91,625.0059 GLMR |
0.0573 EUR |
0.0572 EUR |
0.0587 EUR |
0.0576 EUR |
| 2025-09-06 |
0.0568 EUR |
208,679.4055 GLMR |
0.0569 EUR |
0.0565 EUR |
0.0570 EUR |
0.0567 EUR |
| 2025-09-05 |
0.0581 EUR |
371,644.5366 GLMR |
0.0576 EUR |
0.0572 EUR |
0.0587 EUR |
0.0573 EUR |
| 2025-09-04 |
0.0575 EUR |
80,210.2847 GLMR |
0.0586 EUR |
0.0565 EUR |
0.0586 EUR |
0.0571 EUR |
| 2025-09-03 |
0.0594 EUR |
267,837.0228 GLMR |
0.0598 EUR |
0.0590 EUR |
0.0599 EUR |
0.0595 EUR |
| 2025-09-02 |
0.0593 EUR |
325,436.0018 GLMR |
0.0581 EUR |
0.0578 EUR |
0.0597 EUR |
0.0597 EUR |
| 2025-09-01 |
0.0597 EUR |
274,113.3646 GLMR |
0.0610 EUR |
0.0573 EUR |
0.0612 EUR |
0.0573 EUR |
| 2025-08-31 |
0.0621 EUR |
15,693.3950 GLMR |
0.0625 EUR |
0.0619 EUR |
0.0632 EUR |
0.0619 EUR |
| 2025-08-30 |
0.0618 EUR |
44,923.9967 GLMR |
0.0616 EUR |
0.0612 EUR |
0.0621 EUR |
0.0620 EUR |
| 2025-08-29 |
0.0642 EUR |
1,081,411.4257 GLMR |
0.0662 EUR |
0.0610 EUR |
0.0666 EUR |
0.0610 EUR |
| 2025-08-28 |
0.0645 EUR |
343,059.7106 GLMR |
0.0637 EUR |
0.0632 EUR |
0.0659 EUR |
0.0651 EUR |