Identifier on Bitvavo: GMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
33.6859 EUR |
9,882.4885 GMX |
34.2500 EUR |
31.8600 EUR |
35.6430 EUR |
34.6310 EUR |
| 2024-12-09 |
35.8750 EUR |
16,074.1299 GMX |
42.0990 EUR |
29.4230 EUR |
42.0990 EUR |
33.1760 EUR |
| 2024-12-08 |
41.7392 EUR |
11,824.6151 GMX |
39.4080 EUR |
38.1070 EUR |
44.0000 EUR |
41.9290 EUR |
| 2024-12-07 |
40.1819 EUR |
31,161.6959 GMX |
38.1870 EUR |
37.9490 EUR |
41.7180 EUR |
39.4370 EUR |
| 2024-12-06 |
37.0543 EUR |
7,323.7847 GMX |
33.8510 EUR |
33.7810 EUR |
38.3770 EUR |
38.1050 EUR |
| 2024-12-05 |
35.6474 EUR |
9,590.0770 GMX |
35.3110 EUR |
33.0940 EUR |
36.7130 EUR |
33.9450 EUR |
| 2024-12-04 |
35.3753 EUR |
23,076.8831 GMX |
32.6730 EUR |
32.6100 EUR |
37.8960 EUR |
35.9930 EUR |
| 2024-12-03 |
30.8701 EUR |
7,962.9690 GMX |
30.1490 EUR |
29.2780 EUR |
32.3270 EUR |
32.2760 EUR |
| 2024-12-02 |
29.4841 EUR |
8,422.1861 GMX |
29.8050 EUR |
28.2680 EUR |
30.6580 EUR |
29.5870 EUR |
| 2024-12-01 |
29.3447 EUR |
4,906.1990 GMX |
30.1020 EUR |
28.7630 EUR |
30.1290 EUR |
29.7130 EUR |
| 2024-11-30 |
29.5192 EUR |
7,325.1165 GMX |
28.5570 EUR |
28.5570 EUR |
30.1650 EUR |
30.1650 EUR |
| 2024-11-29 |
27.9112 EUR |
5,875.6101 GMX |
27.4760 EUR |
26.9110 EUR |
28.7480 EUR |
28.7110 EUR |
| 2024-11-28 |
28.0199 EUR |
11,461.4904 GMX |
28.3210 EUR |
26.2580 EUR |
29.1840 EUR |
27.6200 EUR |
| 2024-11-27 |
28.8484 EUR |
11,510.0999 GMX |
29.1480 EUR |
27.0780 EUR |
31.4280 EUR |
28.0630 EUR |
| 2024-11-26 |
29.5839 EUR |
2,761.6464 GMX |
30.6510 EUR |
28.1870 EUR |
31.2190 EUR |
29.4940 EUR |
| 2024-11-25 |
31.9342 EUR |
7,323.2985 GMX |
30.3800 EUR |
30.2940 EUR |
33.1940 EUR |
30.6030 EUR |
| 2024-11-24 |
29.6460 EUR |
1,502.8839 GMX |
29.9760 EUR |
28.0150 EUR |
31.0000 EUR |
29.8850 EUR |
| 2024-11-23 |
29.3921 EUR |
2,327.4025 GMX |
28.6740 EUR |
28.6440 EUR |
30.9310 EUR |
29.9520 EUR |
| 2024-11-22 |
27.8315 EUR |
2,437.0853 GMX |
28.1170 EUR |
26.9750 EUR |
28.6850 EUR |
28.6850 EUR |
| 2024-11-21 |
27.2799 EUR |
2,502.5863 GMX |
26.3490 EUR |
26.2240 EUR |
29.1860 EUR |
28.3570 EUR |
| 2024-11-20 |
26.5998 EUR |
3,515.8401 GMX |
26.4070 EUR |
25.9680 EUR |
27.3700 EUR |
26.0380 EUR |
| 2024-11-19 |
26.6539 EUR |
1,820.1461 GMX |
27.5080 EUR |
26.2100 EUR |
27.5570 EUR |
26.3400 EUR |
| 2024-11-18 |
26.8954 EUR |
1,246.2128 GMX |
25.7550 EUR |
25.4300 EUR |
27.9890 EUR |
27.3780 EUR |
| 2024-11-17 |
26.5202 EUR |
215.5103 GMX |
26.5820 EUR |
25.7310 EUR |
26.8390 EUR |
25.8260 EUR |
| 2024-11-16 |
26.6753 EUR |
1,406.1285 GMX |
25.9930 EUR |
25.9930 EUR |
27.1790 EUR |
26.5400 EUR |
| 2024-11-15 |
25.7949 EUR |
910.6583 GMX |
26.0080 EUR |
25.0320 EUR |
26.1650 EUR |
25.7780 EUR |
| 2024-11-14 |
26.2535 EUR |
3,283.7429 GMX |
26.1090 EUR |
25.0790 EUR |
27.0250 EUR |
26.1180 EUR |
| 2024-11-13 |
26.1979 EUR |
10,725.8271 GMX |
25.2280 EUR |
23.3500 EUR |
28.6840 EUR |
27.0530 EUR |
| 2024-11-12 |
25.1319 EUR |
12,037.2876 GMX |
25.9970 EUR |
23.5390 EUR |
27.0950 EUR |
25.1440 EUR |
| 2024-11-11 |
25.8859 EUR |
9,371.9685 GMX |
25.7270 EUR |
24.8740 EUR |
26.6190 EUR |
25.9620 EUR |
| 2024-11-10 |
25.5996 EUR |
1,765.4822 GMX |
25.2600 EUR |
25.2250 EUR |
27.0550 EUR |
26.3680 EUR |
| 2024-11-09 |
25.0668 EUR |
4,674.0392 GMX |
23.3160 EUR |
23.2880 EUR |
25.8220 EUR |
25.2250 EUR |
| 2024-11-08 |
23.1141 EUR |
1,085.7103 GMX |
22.8900 EUR |
22.7750 EUR |
23.4290 EUR |
23.0570 EUR |
| 2024-11-07 |
22.3385 EUR |
1,085.7875 GMX |
22.3150 EUR |
21.6730 EUR |
23.0990 EUR |
22.7430 EUR |
| 2024-11-06 |
20.1596 EUR |
1,548.1174 GMX |
18.9550 EUR |
18.9440 EUR |
21.3270 EUR |
21.2620 EUR |
| 2024-11-05 |
18.6412 EUR |
1,065.3522 GMX |
18.4880 EUR |
18.4820 EUR |
19.2060 EUR |
18.9200 EUR |
| 2024-11-04 |
18.9918 EUR |
422.5611 GMX |
19.1070 EUR |
18.2010 EUR |
19.1300 EUR |
18.3490 EUR |
| 2024-11-03 |
19.1752 EUR |
1,898.2040 GMX |
19.6360 EUR |
18.7000 EUR |
19.6360 EUR |
19.2140 EUR |
| 2024-11-02 |
20.0516 EUR |
259.3222 GMX |
19.8270 EUR |
19.6620 EUR |
20.2280 EUR |
19.7980 EUR |
| 2024-11-01 |
20.5831 EUR |
2,932.7089 GMX |
21.2670 EUR |
19.8830 EUR |
21.2910 EUR |
19.8830 EUR |
| 2024-10-31 |
21.5763 EUR |
1,286.4787 GMX |
22.3360 EUR |
21.0910 EUR |
22.4400 EUR |
21.1870 EUR |
| 2024-10-30 |
22.5234 EUR |
968.3095 GMX |
22.4750 EUR |
22.3020 EUR |
22.9880 EUR |
22.3440 EUR |
| 2024-10-29 |
22.3954 EUR |
3,704.5061 GMX |
21.6310 EUR |
21.5130 EUR |
23.2520 EUR |
22.5290 EUR |
| 2024-10-28 |
20.4725 EUR |
473.0171 GMX |
19.1960 EUR |
19.1960 EUR |
21.6620 EUR |
21.5350 EUR |
| 2024-10-27 |
19.6756 EUR |
621.0866 GMX |
19.5240 EUR |
19.4940 EUR |
19.8300 EUR |
19.8300 EUR |
| 2024-10-26 |
19.4665 EUR |
242.4459 GMX |
19.2920 EUR |
19.2720 EUR |
19.8220 EUR |
19.6450 EUR |
| 2024-10-25 |
20.6089 EUR |
320.8778 GMX |
20.4020 EUR |
19.9680 EUR |
20.7940 EUR |
20.2890 EUR |
| 2024-10-24 |
20.8313 EUR |
400.8800 GMX |
20.7760 EUR |
20.5840 EUR |
21.1380 EUR |
20.9820 EUR |
| 2024-10-23 |
20.6372 EUR |
264.2459 GMX |
21.2690 EUR |
19.8110 EUR |
21.3390 EUR |
20.4580 EUR |
| 2024-10-22 |
21.4770 EUR |
399.3231 GMX |
21.6620 EUR |
21.1010 EUR |
21.6980 EUR |
21.5580 EUR |