Identifier on Bitvavo: GLMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.0347 EUR |
561,688.2588 GLMR |
0.0341 EUR |
0.0341 EUR |
0.0351 EUR |
0.0351 EUR |
| 2025-10-25 |
0.0342 EUR |
72,315.9996 GLMR |
0.0340 EUR |
0.0338 EUR |
0.0345 EUR |
0.0345 EUR |
| 2025-10-24 |
0.0343 EUR |
45,391.0035 GLMR |
0.0340 EUR |
0.0340 EUR |
0.0346 EUR |
0.0341 EUR |
| 2025-10-23 |
0.0332 EUR |
43,390.8005 GLMR |
0.0334 EUR |
0.0334 EUR |
0.0340 EUR |
0.0340 EUR |
| 2025-10-22 |
0.0336 EUR |
76,904.3184 GLMR |
0.0343 EUR |
0.0333 EUR |
0.0343 EUR |
0.0334 EUR |
| 2025-10-21 |
0.0349 EUR |
141,957.4079 GLMR |
0.0357 EUR |
0.0341 EUR |
0.0369 EUR |
0.0364 EUR |
| 2025-10-20 |
0.0365 EUR |
412,621.1170 GLMR |
0.0361 EUR |
0.0352 EUR |
0.0372 EUR |
0.0362 EUR |
| 2025-10-19 |
0.0356 EUR |
433,801.3247 GLMR |
0.0348 EUR |
0.0346 EUR |
0.0367 EUR |
0.0363 EUR |
| 2025-10-18 |
0.0354 EUR |
806,410.5566 GLMR |
0.0357 EUR |
0.0343 EUR |
0.0360 EUR |
0.0347 EUR |
| 2025-10-17 |
0.0368 EUR |
1,426,660.6710 GLMR |
0.0368 EUR |
0.0333 EUR |
0.0373 EUR |
0.0353 EUR |
| 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 |