Identifier on Bitvavo: GLMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0645 EUR |
30,526.3843 GLMR |
0.0648 EUR |
0.0641 EUR |
0.0649 EUR |
0.0644 EUR |
| 2025-08-26 |
0.0625 EUR |
131,215.9781 GLMR |
0.0622 EUR |
0.0619 EUR |
0.0629 EUR |
0.0629 EUR |
| 2025-08-25 |
0.0663 EUR |
128,276.9653 GLMR |
0.0661 EUR |
0.0639 EUR |
0.0661 EUR |
0.0640 EUR |
| 2025-08-24 |
0.0667 EUR |
119,070.0283 GLMR |
0.0671 EUR |
0.0657 EUR |
0.0692 EUR |
0.0669 EUR |
| 2025-08-23 |
0.0673 EUR |
224,384.2855 GLMR |
0.0680 EUR |
0.0665 EUR |
0.0680 EUR |
0.0671 EUR |
| 2025-08-22 |
0.0652 EUR |
237,992.5513 GLMR |
0.0638 EUR |
0.0627 EUR |
0.0681 EUR |
0.0681 EUR |
| 2025-08-21 |
0.0647 EUR |
32,061.4600 GLMR |
0.0652 EUR |
0.0637 EUR |
0.0652 EUR |
0.0637 EUR |
| 2025-08-20 |
0.0638 EUR |
248,860.2135 GLMR |
0.0633 EUR |
0.0633 EUR |
0.0655 EUR |
0.0655 EUR |
| 2025-08-19 |
0.0643 EUR |
242,781.7531 GLMR |
0.0650 EUR |
0.0634 EUR |
0.0650 EUR |
0.0635 EUR |
| 2025-08-18 |
0.0653 EUR |
264,876.1506 GLMR |
0.0680 EUR |
0.0645 EUR |
0.0680 EUR |
0.0660 EUR |
| 2025-08-17 |
0.0681 EUR |
436,978.7441 GLMR |
0.0676 EUR |
0.0671 EUR |
0.0695 EUR |
0.0687 EUR |
| 2025-08-16 |
0.0653 EUR |
721,938.0822 GLMR |
0.0641 EUR |
0.0641 EUR |
0.0676 EUR |
0.0664 EUR |
| 2025-08-15 |
0.0632 EUR |
367,034.7456 GLMR |
0.0636 EUR |
0.0615 EUR |
0.0649 EUR |
0.0623 EUR |
| 2025-08-14 |
0.0679 EUR |
465,539.5940 GLMR |
0.0690 EUR |
0.0638 EUR |
0.0701 EUR |
0.0645 EUR |
| 2025-08-13 |
0.0688 EUR |
1,090,630.8425 GLMR |
0.0656 EUR |
0.0656 EUR |
0.0701 EUR |
0.0684 EUR |
| 2025-08-12 |
0.0654 EUR |
266,831.0048 GLMR |
0.0618 EUR |
0.0618 EUR |
0.0666 EUR |
0.0666 EUR |
| 2025-08-11 |
0.0648 EUR |
97,193.2114 GLMR |
0.0649 EUR |
0.0626 EUR |
0.0655 EUR |
0.0633 EUR |
| 2025-08-10 |
0.0636 EUR |
633,126.0113 GLMR |
0.0652 EUR |
0.0630 EUR |
0.0652 EUR |
0.0644 EUR |
| 2025-08-09 |
0.0650 EUR |
459,707.9929 GLMR |
0.0635 EUR |
0.0633 EUR |
0.0660 EUR |
0.0647 EUR |
| 2025-08-08 |
0.0623 EUR |
102,555.1702 GLMR |
0.0611 EUR |
0.0611 EUR |
0.0631 EUR |
0.0626 EUR |
| 2025-08-07 |
0.0595 EUR |
215,802.8808 GLMR |
0.0588 EUR |
0.0588 EUR |
0.0601 EUR |
0.0601 EUR |
| 2025-08-06 |
0.0587 EUR |
7,929.3566 GLMR |
0.0574 EUR |
0.0574 EUR |
0.0588 EUR |
0.0587 EUR |
| 2025-08-05 |
0.0592 EUR |
97,766.3180 GLMR |
0.0601 EUR |
0.0578 EUR |
0.0603 EUR |
0.0578 EUR |
| 2025-08-04 |
0.0588 EUR |
55,759.6639 GLMR |
0.0587 EUR |
0.0587 EUR |
0.0604 EUR |
0.0602 EUR |
| 2025-08-03 |
0.0584 EUR |
227,782.5200 GLMR |
0.0564 EUR |
0.0564 EUR |
0.0587 EUR |
0.0587 EUR |
| 2025-08-02 |
0.0569 EUR |
419,967.2624 GLMR |
0.0571 EUR |
0.0559 EUR |
0.0581 EUR |
0.0564 EUR |
| 2025-08-01 |
0.0577 EUR |
247,605.2344 GLMR |
0.0586 EUR |
0.0574 EUR |
0.0595 EUR |
0.0584 EUR |
| 2025-07-31 |
0.0619 EUR |
495,178.4506 GLMR |
0.0625 EUR |
0.0602 EUR |
0.0639 EUR |
0.0602 EUR |
| 2025-07-30 |
0.0611 EUR |
140,057.3609 GLMR |
0.0629 EUR |
0.0594 EUR |
0.0633 EUR |
0.0619 EUR |
| 2025-07-29 |
0.0632 EUR |
55,079.9281 GLMR |
0.0642 EUR |
0.0623 EUR |
0.0653 EUR |
0.0626 EUR |
| 2025-07-28 |
0.0675 EUR |
375,472.8159 GLMR |
0.0673 EUR |
0.0642 EUR |
0.0688 EUR |
0.0642 EUR |
| 2025-07-27 |
0.0668 EUR |
144,268.9589 GLMR |
0.0656 EUR |
0.0655 EUR |
0.0674 EUR |
0.0671 EUR |
| 2025-07-26 |
0.0654 EUR |
195,179.6958 GLMR |
0.0654 EUR |
0.0649 EUR |
0.0661 EUR |
0.0660 EUR |
| 2025-07-25 |
0.0632 EUR |
481,033.3766 GLMR |
0.0630 EUR |
0.0620 EUR |
0.0649 EUR |
0.0647 EUR |
| 2025-07-24 |
0.0639 EUR |
292,674.2329 GLMR |
0.0656 EUR |
0.0620 EUR |
0.0662 EUR |
0.0637 EUR |
| 2025-07-23 |
0.0674 EUR |
1,525,556.4041 GLMR |
0.0715 EUR |
0.0620 EUR |
0.0717 EUR |
0.0649 EUR |
| 2025-07-22 |
0.0705 EUR |
155,185.9550 GLMR |
0.0716 EUR |
0.0686 EUR |
0.0721 EUR |
0.0702 EUR |
| 2025-07-21 |
0.0723 EUR |
258,126.6069 GLMR |
0.0707 EUR |
0.0707 EUR |
0.0738 EUR |
0.0719 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 |