Identifier on Bitvavo: GMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-01 |
20.2385 EUR |
606.9202 GMX |
20.7230 EUR |
19.4760 EUR |
20.7230 EUR |
19.4760 EUR |
| 2025-01-31 |
20.8151 EUR |
1,086.7182 GMX |
20.3830 EUR |
20.3490 EUR |
21.4910 EUR |
20.7560 EUR |
| 2025-01-30 |
20.4763 EUR |
678.1482 GMX |
19.9810 EUR |
19.8280 EUR |
20.7970 EUR |
20.6130 EUR |
| 2025-01-29 |
19.3925 EUR |
40.3620 GMX |
19.0730 EUR |
19.0730 EUR |
20.0390 EUR |
19.9830 EUR |
| 2025-01-28 |
19.7966 EUR |
1,001.2042 GMX |
20.4010 EUR |
19.1190 EUR |
20.6640 EUR |
19.1190 EUR |
| 2025-01-27 |
19.5721 EUR |
6,492.6265 GMX |
20.8600 EUR |
18.6520 EUR |
21.0940 EUR |
20.5130 EUR |
| 2025-01-26 |
21.3902 EUR |
240.3549 GMX |
21.1570 EUR |
21.1570 EUR |
21.8860 EUR |
21.8860 EUR |
| 2025-01-25 |
21.1492 EUR |
520.8643 GMX |
20.9000 EUR |
20.7850 EUR |
21.3860 EUR |
21.3760 EUR |
| 2025-01-24 |
21.7809 EUR |
2,785.7384 GMX |
21.7820 EUR |
21.1020 EUR |
21.9930 EUR |
21.2240 EUR |
| 2025-01-23 |
21.4263 EUR |
1,158.6655 GMX |
21.6590 EUR |
21.0000 EUR |
21.7430 EUR |
21.2890 EUR |
| 2025-01-22 |
22.1595 EUR |
362.5722 GMX |
22.4680 EUR |
21.8620 EUR |
22.7080 EUR |
22.0030 EUR |
| 2025-01-21 |
21.5888 EUR |
973.2612 GMX |
21.5850 EUR |
21.0300 EUR |
22.7680 EUR |
22.4430 EUR |
| 2025-01-20 |
22.4211 EUR |
3,677.9940 GMX |
22.6800 EUR |
21.5590 EUR |
23.8990 EUR |
21.8250 EUR |
| 2025-01-19 |
22.8764 EUR |
2,867.3098 GMX |
23.6120 EUR |
21.8430 EUR |
24.1800 EUR |
22.3710 EUR |
| 2025-01-18 |
23.8368 EUR |
2,460.7702 GMX |
25.8750 EUR |
23.2110 EUR |
26.0260 EUR |
23.3360 EUR |
| 2025-01-17 |
24.9491 EUR |
555.3835 GMX |
23.9630 EUR |
23.9630 EUR |
26.0850 EUR |
26.0260 EUR |
| 2025-01-16 |
23.7908 EUR |
3,698.5525 GMX |
23.9860 EUR |
23.1000 EUR |
24.1830 EUR |
23.5660 EUR |
| 2025-01-15 |
23.2994 EUR |
3,212.1482 GMX |
22.9960 EUR |
22.1870 EUR |
24.4750 EUR |
24.2460 EUR |
| 2025-01-14 |
23.0386 EUR |
1,069.3964 GMX |
23.2820 EUR |
22.7360 EUR |
23.7280 EUR |
22.9640 EUR |
| 2025-01-13 |
22.1808 EUR |
1,311.5850 GMX |
23.0000 EUR |
21.8390 EUR |
23.1910 EUR |
23.1910 EUR |
| 2025-01-12 |
23.9883 EUR |
102.2412 GMX |
24.2100 EUR |
23.8130 EUR |
24.2100 EUR |
24.0150 EUR |
| 2025-01-11 |
23.9922 EUR |
1,796.2312 GMX |
24.5280 EUR |
23.8120 EUR |
24.5320 EUR |
24.1490 EUR |
| 2025-01-10 |
23.9711 EUR |
1,953.8114 GMX |
23.0610 EUR |
22.8380 EUR |
24.7700 EUR |
24.3620 EUR |
| 2025-01-09 |
23.5502 EUR |
828.8896 GMX |
23.8200 EUR |
22.4940 EUR |
23.8330 EUR |
22.9600 EUR |