Identifier on Bitvavo: GMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
41.7626 EUR |
804.6937 GMX |
41.3940 EUR |
41.3940 EUR |
42.2620 EUR |
41.5950 EUR |
| 2024-02-07 |
41.1580 EUR |
904.3556 GMX |
40.4760 EUR |
40.1100 EUR |
41.7670 EUR |
41.4640 EUR |
| 2024-02-06 |
40.2215 EUR |
683.1245 GMX |
39.7310 EUR |
39.1760 EUR |
41.2920 EUR |
40.3770 EUR |
| 2024-02-05 |
40.0554 EUR |
952.0472 GMX |
39.2770 EUR |
39.2660 EUR |
41.2990 EUR |
39.6510 EUR |
| 2024-02-04 |
39.5514 EUR |
1,261.2415 GMX |
39.8050 EUR |
38.8160 EUR |
41.8970 EUR |
39.5170 EUR |
| 2024-02-03 |
40.3661 EUR |
366.6409 GMX |
40.2460 EUR |
39.7430 EUR |
40.6740 EUR |
39.9400 EUR |
| 2024-02-02 |
40.2829 EUR |
932.4452 GMX |
39.2820 EUR |
39.2820 EUR |
40.6320 EUR |
40.4160 EUR |
| 2024-02-01 |
39.0902 EUR |
551.7839 GMX |
39.5890 EUR |
38.5150 EUR |
39.6350 EUR |
39.2290 EUR |
| 2024-01-31 |
40.2734 EUR |
1,329.2325 GMX |
40.8900 EUR |
39.1400 EUR |
41.2910 EUR |
39.6190 EUR |
| 2024-01-30 |
41.1826 EUR |
1,225.3258 GMX |
40.9500 EUR |
40.3400 EUR |
41.9660 EUR |
41.2640 EUR |
| 2024-01-29 |
40.1732 EUR |
358.4687 GMX |
40.0520 EUR |
39.4680 EUR |
41.1500 EUR |
41.0060 EUR |
| 2024-01-28 |
40.3232 EUR |
826.0423 GMX |
40.4340 EUR |
39.3400 EUR |
40.9990 EUR |
39.9980 EUR |
| 2024-01-27 |
40.1990 EUR |
574.3031 GMX |
40.4150 EUR |
39.7400 EUR |
40.5410 EUR |
40.3240 EUR |
| 2024-01-26 |
39.9965 EUR |
556.4193 GMX |
39.0560 EUR |
39.0560 EUR |
40.6360 EUR |
40.3870 EUR |
| 2024-01-25 |
38.7662 EUR |
1,076.1213 GMX |
38.5280 EUR |
37.9040 EUR |
39.3400 EUR |
39.1770 EUR |
| 2024-01-24 |
37.7378 EUR |
1,079.6921 GMX |
37.5220 EUR |
37.0510 EUR |
38.4230 EUR |
38.0440 EUR |
| 2024-01-23 |
37.8021 EUR |
3,011.6540 GMX |
39.7440 EUR |
36.2260 EUR |
40.0850 EUR |
37.3240 EUR |
| 2024-01-22 |
40.3728 EUR |
1,658.7359 GMX |
42.3830 EUR |
39.2390 EUR |
42.5770 EUR |
39.5250 EUR |
| 2024-01-21 |
42.9060 EUR |
458.0692 GMX |
43.1170 EUR |
42.5010 EUR |
45.0000 EUR |
42.6400 EUR |
| 2024-01-20 |
43.0283 EUR |
708.1001 GMX |
43.2260 EUR |
42.4880 EUR |
43.5340 EUR |
43.3010 EUR |
| 2024-01-19 |
43.5542 EUR |
1,001.9381 GMX |
45.9000 EUR |
41.4600 EUR |
45.9000 EUR |
43.0530 EUR |
| 2024-01-18 |
47.1651 EUR |
927.5589 GMX |
48.4090 EUR |
45.5480 EUR |
48.4090 EUR |
45.9710 EUR |
| 2024-01-17 |
48.5840 EUR |
2,919.4601 GMX |
49.3990 EUR |
47.5830 EUR |
49.6340 EUR |
48.1380 EUR |
| 2024-01-16 |
48.5179 EUR |
1,400.5879 GMX |
47.3720 EUR |
47.3720 EUR |
50.1370 EUR |
49.5620 EUR |
| 2024-01-15 |
47.9683 EUR |
1,695.2035 GMX |
47.8410 EUR |
47.0000 EUR |
48.8340 EUR |
47.4850 EUR |
| 2024-01-14 |
49.0948 EUR |
780.3825 GMX |
50.4930 EUR |
47.8400 EUR |
50.4930 EUR |
47.8540 EUR |
| 2024-01-13 |
50.2205 EUR |
466.4448 GMX |
50.1770 EUR |
48.6280 EUR |
50.7670 EUR |
50.7460 EUR |
| 2024-01-12 |
51.6757 EUR |
3,691.9880 GMX |
50.8840 EUR |
48.0000 EUR |
54.0000 EUR |
49.9600 EUR |
| 2024-01-11 |
51.3031 EUR |
2,424.2276 GMX |
50.4120 EUR |
49.0270 EUR |
52.9140 EUR |
50.9180 EUR |
| 2024-01-10 |
48.5835 EUR |
2,785.3409 GMX |
46.8930 EUR |
46.3660 EUR |
51.4150 EUR |
50.4520 EUR |
| 2024-01-09 |
45.9954 EUR |
1,374.0456 GMX |
47.5610 EUR |
42.6730 EUR |
48.4650 EUR |
45.7690 EUR |
| 2024-01-08 |
45.7889 EUR |
2,080.8718 GMX |
45.0000 EUR |
43.0640 EUR |
47.8340 EUR |
47.4650 EUR |
| 2024-01-07 |
46.9293 EUR |
613.5540 GMX |
46.7300 EUR |
45.1000 EUR |
49.4950 EUR |
45.1000 EUR |
| 2024-01-06 |
47.0239 EUR |
1,084.8229 GMX |
49.0040 EUR |
46.1380 EUR |
49.0040 EUR |
46.5910 EUR |
| 2024-01-05 |
50.3785 EUR |
4,333.6773 GMX |
53.0260 EUR |
47.6070 EUR |
53.3810 EUR |
49.1590 EUR |
| 2024-01-04 |
52.9321 EUR |
2,736.7022 GMX |
52.8990 EUR |
51.6820 EUR |
54.7660 EUR |
53.1770 EUR |
| 2024-01-03 |
54.0219 EUR |
12,063.1577 GMX |
55.4720 EUR |
40.7210 EUR |
58.6080 EUR |
52.8330 EUR |
| 2024-01-02 |
56.5988 EUR |
10,750.3091 GMX |
52.2870 EUR |
52.0060 EUR |
58.9720 EUR |
55.8330 EUR |
| 2024-01-01 |
51.8264 EUR |
3,009.3859 GMX |
50.3950 EUR |
49.9570 EUR |
53.4990 EUR |
52.6180 EUR |
| 2023-12-31 |
51.2701 EUR |
3,963.2086 GMX |
51.6220 EUR |
49.0180 EUR |
52.6030 EUR |
50.3650 EUR |
| 2023-12-30 |
51.5829 EUR |
21,671.0909 GMX |
47.0410 EUR |
45.5790 EUR |
53.9140 EUR |
51.8110 EUR |
| 2023-12-29 |
54.5653 EUR |
17,235.9190 GMX |
45.3600 EUR |
44.6470 EUR |
100.0000 EUR |
46.7040 EUR |
| 2023-12-28 |
46.2690 EUR |
5,257.5592 GMX |
46.7480 EUR |
45.0720 EUR |
47.8220 EUR |
45.2970 EUR |
| 2023-12-27 |
45.5049 EUR |
9,621.2120 GMX |
41.7850 EUR |
40.9570 EUR |
50.0000 EUR |
46.3530 EUR |
| 2023-12-26 |
42.0676 EUR |
1,196.1157 GMX |
42.9830 EUR |
38.2260 EUR |
43.9440 EUR |
41.7180 EUR |
| 2023-12-25 |
43.2032 EUR |
2,409.6422 GMX |
42.1080 EUR |
41.8960 EUR |
44.4240 EUR |
43.1000 EUR |
| 2023-12-24 |
42.2893 EUR |
2,209.5091 GMX |
42.1890 EUR |
41.3480 EUR |
43.3270 EUR |
42.2030 EUR |
| 2023-12-23 |
42.5234 EUR |
758.8792 GMX |
43.3850 EUR |
41.7510 EUR |
43.3850 EUR |
42.1000 EUR |
| 2023-12-22 |
41.9241 EUR |
3,667.8806 GMX |
39.7610 EUR |
39.5640 EUR |
43.9700 EUR |
43.2590 EUR |
| 2023-12-21 |
39.3316 EUR |
2,173.3289 GMX |
39.6000 EUR |
38.5000 EUR |
39.9570 EUR |
39.7320 EUR |