Identifier on Bitvavo: GMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-23 |
13.4298 EUR |
553.7404 GMX |
13.4920 EUR |
13.3220 EUR |
13.6160 EUR |
13.3290 EUR |
| 2025-03-22 |
13.3599 EUR |
2,394.4308 GMX |
13.2240 EUR |
13.2240 EUR |
13.4850 EUR |
13.4850 EUR |
| 2025-03-21 |
13.2469 EUR |
1,223.7854 GMX |
13.2250 EUR |
13.0850 EUR |
13.4050 EUR |
13.3090 EUR |
| 2025-03-20 |
13.5017 EUR |
3,099.3998 GMX |
13.6690 EUR |
13.1340 EUR |
13.6690 EUR |
13.1800 EUR |
| 2025-03-19 |
13.5356 EUR |
1,657.0213 GMX |
13.4670 EUR |
13.3890 EUR |
13.6970 EUR |
13.4700 EUR |
| 2025-03-18 |
13.2899 EUR |
1,390.2149 GMX |
13.4420 EUR |
12.8580 EUR |
13.4610 EUR |
12.8580 EUR |
| 2025-03-17 |
13.5169 EUR |
6,932.1320 GMX |
13.3800 EUR |
13.3220 EUR |
13.6800 EUR |
13.6280 EUR |
| 2025-03-16 |
14.4501 EUR |
7,634.4983 GMX |
15.3650 EUR |
13.2420 EUR |
15.3920 EUR |
13.2420 EUR |
| 2025-03-15 |
15.3142 EUR |
49,817.6390 GMX |
14.0660 EUR |
13.9670 EUR |
16.2730 EUR |
15.6790 EUR |
| 2025-03-14 |
13.6766 EUR |
11,924.9037 GMX |
13.0830 EUR |
13.0450 EUR |
14.3630 EUR |
14.2150 EUR |
| 2025-03-13 |
13.2374 EUR |
15,625.8694 GMX |
12.8980 EUR |
12.7940 EUR |
13.7100 EUR |
13.0080 EUR |
| 2025-03-12 |
12.9121 EUR |
3,862.2064 GMX |
12.8160 EUR |
12.4380 EUR |
13.0700 EUR |
12.9650 EUR |
| 2025-03-11 |
12.4180 EUR |
5,800.8091 GMX |
12.6990 EUR |
11.7480 EUR |
12.8230 EUR |
12.6160 EUR |
| 2025-03-10 |
12.5373 EUR |
3,280.2376 GMX |
13.3800 EUR |
11.5590 EUR |
13.7010 EUR |
12.4500 EUR |
| 2025-03-09 |
13.0144 EUR |
1,356.8408 GMX |
12.8460 EUR |
12.6940 EUR |
14.1770 EUR |
13.5000 EUR |
| 2025-03-08 |
14.2941 EUR |
144.3304 GMX |
14.2390 EUR |
14.0070 EUR |
14.3100 EUR |
14.3100 EUR |
| 2025-03-07 |
14.5785 EUR |
3,821.4787 GMX |
14.5910 EUR |
14.3670 EUR |
14.7850 EUR |
14.6530 EUR |
| 2025-03-06 |
14.9787 EUR |
897.9669 GMX |
15.1240 EUR |
14.5770 EUR |
15.1350 EUR |
14.5770 EUR |
| 2025-03-05 |
14.9209 EUR |
2,797.8863 GMX |
14.9800 EUR |
14.5800 EUR |
15.2990 EUR |
14.7410 EUR |
| 2025-03-04 |
14.4978 EUR |
9,228.1032 GMX |
14.2370 EUR |
13.8640 EUR |
15.1430 EUR |
15.1430 EUR |
| 2025-03-03 |
17.9844 EUR |
820.4452 GMX |
17.9560 EUR |
17.2850 EUR |
17.9620 EUR |
17.3040 EUR |
| 2025-03-02 |
17.8314 EUR |
4,225.0751 GMX |
16.8640 EUR |
16.6590 EUR |
18.5760 EUR |
17.1350 EUR |
| 2025-03-01 |
17.2094 EUR |
2,171.6281 GMX |
16.6520 EUR |
16.3980 EUR |
17.6630 EUR |
16.7380 EUR |
| 2025-02-28 |
16.5779 EUR |
2,153.2146 GMX |
16.2260 EUR |
16.0610 EUR |
17.4330 EUR |
17.1210 EUR |
| 2025-02-27 |
17.2792 EUR |
489.7101 GMX |
17.4880 EUR |
17.4880 EUR |
17.7840 EUR |
17.7840 EUR |
| 2025-02-26 |
17.2700 EUR |
1,200.4299 GMX |
17.5000 EUR |
16.6750 EUR |
17.7040 EUR |
16.6750 EUR |
| 2025-02-25 |
16.5444 EUR |
16,996.9173 GMX |
16.7760 EUR |
16.0000 EUR |
17.5370 EUR |
17.5150 EUR |
| 2025-02-24 |
18.2470 EUR |
2,829.2187 GMX |
18.8450 EUR |
17.8840 EUR |
18.8450 EUR |
18.3420 EUR |
| 2025-02-23 |
19.1194 EUR |
720.8078 GMX |
18.9890 EUR |
18.6830 EUR |
19.2070 EUR |
18.6830 EUR |
| 2025-02-22 |
18.6893 EUR |
1,268.8159 GMX |
18.4000 EUR |
18.3700 EUR |
18.9400 EUR |
18.6450 EUR |
| 2025-02-21 |
19.1833 EUR |
2,037.3990 GMX |
19.0200 EUR |
18.2850 EUR |
19.6710 EUR |
18.4290 EUR |
| 2025-02-20 |
18.5968 EUR |
1,861.3242 GMX |
18.8830 EUR |
18.2960 EUR |
19.0530 EUR |
18.5990 EUR |
| 2025-02-19 |
18.8645 EUR |
1,882.9737 GMX |
18.7640 EUR |
18.7030 EUR |
18.9730 EUR |
18.8860 EUR |
| 2025-02-18 |
18.6455 EUR |
1,477.1702 GMX |
18.5100 EUR |
18.1110 EUR |
19.0140 EUR |
18.6240 EUR |
| 2025-02-17 |
19.5612 EUR |
2,284.5223 GMX |
19.5220 EUR |
18.8010 EUR |
20.3420 EUR |
19.1090 EUR |
| 2025-02-16 |
19.2389 EUR |
189.0476 GMX |
19.3650 EUR |
19.0280 EUR |
19.4770 EUR |
19.2640 EUR |
| 2025-02-15 |
19.0454 EUR |
1,609.6474 GMX |
19.4850 EUR |
18.8830 EUR |
19.6250 EUR |
19.0950 EUR |
| 2025-02-14 |
19.3289 EUR |
5,790.3435 GMX |
18.9760 EUR |
18.6890 EUR |
20.1630 EUR |
19.3730 EUR |
| 2025-02-13 |
19.0298 EUR |
9,560.8878 GMX |
19.1250 EUR |
18.5670 EUR |
19.6570 EUR |
18.8130 EUR |
| 2025-02-12 |
21.8535 EUR |
10,773.4914 GMX |
21.8680 EUR |
20.0830 EUR |
23.3910 EUR |
20.3040 EUR |
| 2025-02-11 |
23.7781 EUR |
5,240.6845 GMX |
23.8210 EUR |
22.0050 EUR |
25.2690 EUR |
24.3160 EUR |
| 2025-02-10 |
22.8081 EUR |
5,258.3014 GMX |
22.5300 EUR |
22.0080 EUR |
23.9000 EUR |
23.4190 EUR |
| 2025-02-09 |
22.8557 EUR |
40,458.7346 GMX |
19.3170 EUR |
19.3170 EUR |
24.9600 EUR |
22.2530 EUR |
| 2025-02-08 |
18.8237 EUR |
27,646.9780 GMX |
16.7220 EUR |
16.4220 EUR |
20.0950 EUR |
19.8010 EUR |
| 2025-02-07 |
16.3977 EUR |
2,530.3399 GMX |
16.0770 EUR |
16.0000 EUR |
17.0650 EUR |
16.0000 EUR |
| 2025-02-06 |
16.4069 EUR |
1,486.0886 GMX |
16.3200 EUR |
15.9610 EUR |
16.8160 EUR |
16.0810 EUR |
| 2025-02-05 |
16.2374 EUR |
4,399.6441 GMX |
15.7580 EUR |
15.7580 EUR |
16.5900 EUR |
16.3170 EUR |
| 2025-02-04 |
17.1379 EUR |
10,165.5841 GMX |
17.5210 EUR |
16.1960 EUR |
18.1830 EUR |
16.4830 EUR |
| 2025-02-03 |
15.7855 EUR |
10,706.0951 GMX |
15.8400 EUR |
13.6210 EUR |
18.2650 EUR |
17.7440 EUR |
| 2025-02-02 |
17.3345 EUR |
11,076.6506 GMX |
18.3120 EUR |
16.3040 EUR |
18.5620 EUR |
17.0760 EUR |