Identifier on Bitvavo: GLMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.0696 EUR |
144,591.2876 GLMR |
0.0705 EUR |
0.0680 EUR |
0.0708 EUR |
0.0684 EUR |
| 2025-05-03 |
0.0730 EUR |
183,067.8144 GLMR |
0.0733 EUR |
0.0702 EUR |
0.0733 EUR |
0.0706 EUR |
| 2025-05-02 |
0.0740 EUR |
1,158,555.9607 GLMR |
0.0754 EUR |
0.0723 EUR |
0.0756 EUR |
0.0725 EUR |
| 2025-05-01 |
0.0745 EUR |
426,386.1836 GLMR |
0.0728 EUR |
0.0728 EUR |
0.0755 EUR |
0.0750 EUR |
| 2025-04-30 |
0.0725 EUR |
424,322.2976 GLMR |
0.0717 EUR |
0.0714 EUR |
0.0737 EUR |
0.0729 EUR |
| 2025-04-29 |
0.0732 EUR |
260,048.0999 GLMR |
0.0729 EUR |
0.0721 EUR |
0.0739 EUR |
0.0721 EUR |
| 2025-04-28 |
0.0720 EUR |
139,702.5006 GLMR |
0.0708 EUR |
0.0708 EUR |
0.0736 EUR |
0.0719 EUR |
| 2025-04-27 |
0.0718 EUR |
627,920.7429 GLMR |
0.0733 EUR |
0.0711 EUR |
0.0734 EUR |
0.0715 EUR |
| 2025-04-26 |
0.0741 EUR |
164,560.9188 GLMR |
0.0751 EUR |
0.0726 EUR |
0.0755 EUR |
0.0726 EUR |
| 2025-04-25 |
0.0730 EUR |
430,065.7082 GLMR |
0.0714 EUR |
0.0705 EUR |
0.0746 EUR |
0.0744 EUR |
| 2025-04-24 |
0.0693 EUR |
245,532.4247 GLMR |
0.0694 EUR |
0.0667 EUR |
0.0699 EUR |
0.0696 EUR |
| 2025-04-23 |
0.0694 EUR |
395,147.0963 GLMR |
0.0681 EUR |
0.0675 EUR |
0.0707 EUR |
0.0692 EUR |
| 2025-04-22 |
0.0620 EUR |
540,931.3374 GLMR |
0.0614 EUR |
0.0602 EUR |
0.0661 EUR |
0.0661 EUR |
| 2025-04-21 |
0.0629 EUR |
869,097.7831 GLMR |
0.0631 EUR |
0.0618 EUR |
0.0642 EUR |
0.0618 EUR |
| 2025-04-20 |
0.0632 EUR |
2,223,086.5232 GLMR |
0.0616 EUR |
0.0604 EUR |
0.0659 EUR |
0.0633 EUR |
| 2025-04-19 |
0.0614 EUR |
697,357.0497 GLMR |
0.0581 EUR |
0.0581 EUR |
0.0639 EUR |
0.0616 EUR |
| 2025-04-18 |
0.0586 EUR |
136,884.4524 GLMR |
0.0566 EUR |
0.0566 EUR |
0.0605 EUR |
0.0578 EUR |
| 2025-04-17 |
0.0563 EUR |
248,175.4211 GLMR |
0.0557 EUR |
0.0551 EUR |
0.0574 EUR |
0.0568 EUR |
| 2025-04-16 |
0.0558 EUR |
532,075.1789 GLMR |
0.0561 EUR |
0.0547 EUR |
0.0563 EUR |
0.0559 EUR |
| 2025-04-15 |
0.0583 EUR |
566,059.4732 GLMR |
0.0576 EUR |
0.0572 EUR |
0.0595 EUR |
0.0576 EUR |
| 2025-04-14 |
0.0605 EUR |
666,450.8221 GLMR |
0.0596 EUR |
0.0579 EUR |
0.0623 EUR |
0.0580 EUR |
| 2025-04-13 |
0.0621 EUR |
1,404,039.4802 GLMR |
0.0629 EUR |
0.0596 EUR |
0.0631 EUR |
0.0596 EUR |
| 2025-04-12 |
0.0626 EUR |
2,022,765.8484 GLMR |
0.0580 EUR |
0.0580 EUR |
0.0640 EUR |
0.0631 EUR |
| 2025-04-11 |
0.0562 EUR |
114,509.1307 GLMR |
0.0561 EUR |
0.0561 EUR |
0.0586 EUR |
0.0586 EUR |
| 2025-04-10 |
0.0557 EUR |
142,258.5012 GLMR |
0.0577 EUR |
0.0536 EUR |
0.0577 EUR |
0.0559 EUR |
| 2025-04-09 |
0.0561 EUR |
430,369.5152 GLMR |
0.0514 EUR |
0.0509 EUR |
0.0586 EUR |
0.0585 EUR |
| 2025-04-08 |
0.0539 EUR |
351,624.9598 GLMR |
0.0551 EUR |
0.0522 EUR |
0.0552 EUR |
0.0522 EUR |
| 2025-04-07 |
0.0517 EUR |
697,435.9304 GLMR |
0.0535 EUR |
0.0490 EUR |
0.0552 EUR |
0.0547 EUR |
| 2025-04-06 |
0.0579 EUR |
75,142.2671 GLMR |
0.0592 EUR |
0.0558 EUR |
0.0592 EUR |
0.0558 EUR |
| 2025-04-05 |
0.0594 EUR |
65,146.7836 GLMR |
0.0599 EUR |
0.0588 EUR |
0.0603 EUR |
0.0588 EUR |
| 2025-04-04 |
0.0591 EUR |
246,068.5145 GLMR |
0.0594 EUR |
0.0580 EUR |
0.0610 EUR |
0.0598 EUR |
| 2025-04-03 |
0.0586 EUR |
637,651.5871 GLMR |
0.0630 EUR |
0.0559 EUR |
0.0638 EUR |
0.0586 EUR |
| 2025-04-02 |
0.0660 EUR |
232,812.8984 GLMR |
0.0672 EUR |
0.0647 EUR |
0.0672 EUR |
0.0665 EUR |
| 2025-04-01 |
0.0688 EUR |
382,172.9861 GLMR |
0.0677 EUR |
0.0673 EUR |
0.0701 EUR |
0.0676 EUR |
| 2025-03-31 |
0.0686 EUR |
249,776.9734 GLMR |
0.0687 EUR |
0.0665 EUR |
0.0691 EUR |
0.0680 EUR |
| 2025-03-30 |
0.0698 EUR |
381,004.3272 GLMR |
0.0689 EUR |
0.0683 EUR |
0.0708 EUR |
0.0691 EUR |
| 2025-03-29 |
0.0714 EUR |
331,500.0521 GLMR |
0.0736 EUR |
0.0676 EUR |
0.0741 EUR |
0.0687 EUR |
| 2025-03-28 |
0.0757 EUR |
727,343.5725 GLMR |
0.0824 EUR |
0.0720 EUR |
0.0826 EUR |
0.0724 EUR |
| 2025-03-27 |
0.0845 EUR |
245,322.2155 GLMR |
0.0851 EUR |
0.0827 EUR |
0.0861 EUR |
0.0831 EUR |
| 2025-03-26 |
0.0850 EUR |
1,331,269.8790 GLMR |
0.0890 EUR |
0.0814 EUR |
0.0892 EUR |
0.0849 EUR |
| 2025-03-25 |
0.0888 EUR |
569,624.0067 GLMR |
0.0899 EUR |
0.0880 EUR |
0.0899 EUR |
0.0889 EUR |
| 2025-03-24 |
0.0900 EUR |
1,211,588.9061 GLMR |
0.0859 EUR |
0.0859 EUR |
0.0925 EUR |
0.0897 EUR |
| 2025-03-23 |
0.0846 EUR |
121,887.9163 GLMR |
0.0846 EUR |
0.0839 EUR |
0.0860 EUR |
0.0854 EUR |
| 2025-03-22 |
0.0835 EUR |
134,647.0565 GLMR |
0.0819 EUR |
0.0818 EUR |
0.0846 EUR |
0.0846 EUR |
| 2025-03-21 |
0.0836 EUR |
169,722.3523 GLMR |
0.0837 EUR |
0.0817 EUR |
0.0853 EUR |
0.0833 EUR |
| 2025-03-20 |
0.0843 EUR |
1,449,339.8249 GLMR |
0.0866 EUR |
0.0822 EUR |
0.0866 EUR |
0.0839 EUR |
| 2025-03-19 |
0.0864 EUR |
1,167,262.9319 GLMR |
0.0857 EUR |
0.0838 EUR |
0.0886 EUR |
0.0847 EUR |
| 2025-03-18 |
0.0823 EUR |
1,145,686.3530 GLMR |
0.0817 EUR |
0.0796 EUR |
0.0845 EUR |
0.0845 EUR |
| 2025-03-17 |
0.0809 EUR |
234,553.3726 GLMR |
0.0807 EUR |
0.0800 EUR |
0.0830 EUR |
0.0826 EUR |
| 2025-03-16 |
0.0814 EUR |
489,335.2302 GLMR |
0.0831 EUR |
0.0789 EUR |
0.0831 EUR |
0.0796 EUR |