Identifier on Bitvavo: GLMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-01 |
0.0684 EUR |
462,610.6739 GLMR |
0.0678 EUR |
0.0664 EUR |
0.0697 EUR |
0.0697 EUR |
| 2025-05-31 |
0.0669 EUR |
261,039.2850 GLMR |
0.0650 EUR |
0.0640 EUR |
0.0682 EUR |
0.0681 EUR |
| 2025-05-30 |
0.0715 EUR |
1,263,758.7025 GLMR |
0.0755 EUR |
0.0688 EUR |
0.0756 EUR |
0.0690 EUR |
| 2025-05-29 |
0.0826 EUR |
697,986.1268 GLMR |
0.0845 EUR |
0.0762 EUR |
0.0862 EUR |
0.0769 EUR |
| 2025-05-28 |
0.0801 EUR |
2,066,727.3396 GLMR |
0.0759 EUR |
0.0759 EUR |
0.0851 EUR |
0.0833 EUR |
| 2025-05-27 |
0.0744 EUR |
519,277.3587 GLMR |
0.0732 EUR |
0.0725 EUR |
0.0766 EUR |
0.0760 EUR |
| 2025-05-26 |
0.0741 EUR |
262,945.2982 GLMR |
0.0746 EUR |
0.0733 EUR |
0.0759 EUR |
0.0733 EUR |
| 2025-05-25 |
0.0742 EUR |
129,886.6234 GLMR |
0.0774 EUR |
0.0716 EUR |
0.0774 EUR |
0.0729 EUR |
| 2025-05-24 |
0.0787 EUR |
56,811.3108 GLMR |
0.0792 EUR |
0.0768 EUR |
0.0793 EUR |
0.0768 EUR |
| 2025-05-23 |
0.0845 EUR |
130,659.5223 GLMR |
0.0867 EUR |
0.0791 EUR |
0.0879 EUR |
0.0791 EUR |
| 2025-05-22 |
0.0843 EUR |
187,940.8665 GLMR |
0.0830 EUR |
0.0822 EUR |
0.0865 EUR |
0.0856 EUR |
| 2025-05-21 |
0.0812 EUR |
90,517.3462 GLMR |
0.0814 EUR |
0.0803 EUR |
0.0836 EUR |
0.0815 EUR |
| 2025-05-20 |
0.0808 EUR |
155,249.5356 GLMR |
0.0816 EUR |
0.0803 EUR |
0.0831 EUR |
0.0817 EUR |