Identifier on Bitvavo: GMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-21 |
21.6908 EUR |
219.6150 GMX |
22.5880 EUR |
21.3060 EUR |
22.8170 EUR |
21.8630 EUR |
| 2024-10-20 |
22.1065 EUR |
433.5240 GMX |
21.1200 EUR |
21.1200 EUR |
22.7910 EUR |
22.4380 EUR |
| 2024-10-19 |
21.3047 EUR |
117.8430 GMX |
21.7050 EUR |
21.1260 EUR |
21.7050 EUR |
21.3040 EUR |
| 2024-10-18 |
21.5564 EUR |
534.3080 GMX |
21.4870 EUR |
21.1920 EUR |
21.7430 EUR |
21.5920 EUR |
| 2024-10-17 |
20.9396 EUR |
395.5164 GMX |
21.2300 EUR |
20.6590 EUR |
21.4080 EUR |
20.9600 EUR |
| 2024-10-16 |
21.2339 EUR |
114.8763 GMX |
21.3580 EUR |
21.0310 EUR |
21.3580 EUR |
21.3170 EUR |
| 2024-10-15 |
21.2329 EUR |
1,337.2886 GMX |
21.2160 EUR |
20.9030 EUR |
21.6890 EUR |
21.0940 EUR |
| 2024-10-14 |
20.3864 EUR |
2,264.6543 GMX |
19.7200 EUR |
19.5480 EUR |
20.7420 EUR |
20.5320 EUR |
| 2024-10-13 |
19.6149 EUR |
38.2593 GMX |
19.3890 EUR |
19.2180 EUR |
19.6400 EUR |
19.3200 EUR |
| 2024-10-12 |
19.8298 EUR |
377.7243 GMX |
19.6800 EUR |
19.6280 EUR |
19.9510 EUR |
19.6830 EUR |
| 2024-10-11 |
19.6804 EUR |
173.0814 GMX |
18.9170 EUR |
18.9170 EUR |
19.8630 EUR |
19.7920 EUR |
| 2024-10-10 |
18.7742 EUR |
967.0898 GMX |
18.9190 EUR |
18.4380 EUR |
19.2470 EUR |
18.7210 EUR |
| 2024-10-09 |
19.4119 EUR |
458.6082 GMX |
19.5260 EUR |
19.1020 EUR |
19.9050 EUR |
19.1020 EUR |
| 2024-10-08 |
19.6297 EUR |
780.1193 GMX |
19.7700 EUR |
19.4650 EUR |
19.9070 EUR |
19.6130 EUR |
| 2024-10-07 |
20.4400 EUR |
2,036.6380 GMX |
19.8470 EUR |
19.8390 EUR |
20.6200 EUR |
20.2010 EUR |
| 2024-10-06 |
19.6734 EUR |
1,225.0541 GMX |
19.3660 EUR |
19.3660 EUR |
19.8300 EUR |
19.6470 EUR |
| 2024-10-05 |
19.3305 EUR |
812.8746 GMX |
19.7730 EUR |
18.9880 EUR |
19.7730 EUR |
19.1550 EUR |
| 2024-10-04 |
19.3105 EUR |
581.6055 GMX |
19.1480 EUR |
19.0710 EUR |
19.8650 EUR |
19.6560 EUR |
| 2024-10-03 |
18.9308 EUR |
889.7126 GMX |
19.5150 EUR |
18.4290 EUR |
19.6550 EUR |
18.6800 EUR |
| 2024-10-02 |
19.7794 EUR |
488.9694 GMX |
19.8710 EUR |
19.0910 EUR |
20.5080 EUR |
19.3210 EUR |
| 2024-10-01 |
20.5059 EUR |
310.2630 GMX |
22.1290 EUR |
19.7090 EUR |
22.7610 EUR |
20.0740 EUR |
| 2024-09-30 |
22.5545 EUR |
2,277.9169 GMX |
23.0920 EUR |
22.0160 EUR |
23.0920 EUR |
22.0160 EUR |
| 2024-09-29 |
23.1899 EUR |
256.9850 GMX |
23.2260 EUR |
22.9240 EUR |
23.3740 EUR |
23.1750 EUR |
| 2024-09-28 |
23.3792 EUR |
1,785.2505 GMX |
23.9820 EUR |
23.1080 EUR |
24.0990 EUR |
23.4510 EUR |
| 2024-09-27 |
23.6789 EUR |
1,060.9117 GMX |
23.4060 EUR |
23.2960 EUR |
24.0390 EUR |
23.9620 EUR |
| 2024-09-26 |
23.1721 EUR |
816.1857 GMX |
22.7390 EUR |
22.7310 EUR |
23.6090 EUR |
23.2540 EUR |
| 2024-09-25 |
22.9737 EUR |
534.5061 GMX |
23.3380 EUR |
22.6460 EUR |
23.3630 EUR |
22.7890 EUR |
| 2024-09-24 |
22.6541 EUR |
547.8817 GMX |
22.3420 EUR |
22.2790 EUR |
23.0600 EUR |
23.0600 EUR |
| 2024-09-23 |
22.6225 EUR |
381.0061 GMX |
23.0130 EUR |
22.4210 EUR |
23.1290 EUR |
22.5210 EUR |
| 2024-09-22 |
22.4588 EUR |
243.9181 GMX |
23.0060 EUR |
22.3400 EUR |
23.0060 EUR |
22.5360 EUR |