Identifier on Bitvavo: GMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
26.4566 EUR |
1,482.5081 GMX |
26.6980 EUR |
25.3530 EUR |
27.4850 EUR |
26.5360 EUR |
| 2024-04-16 |
27.2115 EUR |
8,052.2994 GMX |
25.6690 EUR |
25.0870 EUR |
28.8420 EUR |
27.0080 EUR |
| 2024-04-15 |
26.2019 EUR |
4,370.5694 GMX |
25.3040 EUR |
24.8100 EUR |
27.3410 EUR |
26.3000 EUR |
| 2024-04-14 |
24.4797 EUR |
4,227.8110 GMX |
23.5250 EUR |
22.1850 EUR |
25.5790 EUR |
25.5790 EUR |
| 2024-04-13 |
26.1654 EUR |
4,622.8449 GMX |
26.9340 EUR |
21.3830 EUR |
28.1760 EUR |
24.3810 EUR |
| 2024-04-12 |
28.4235 EUR |
6,988.7309 GMX |
33.7330 EUR |
23.0550 EUR |
34.1580 EUR |
26.7170 EUR |
| 2024-04-11 |
34.2473 EUR |
2,186.2831 GMX |
35.1160 EUR |
33.3640 EUR |
35.2580 EUR |
33.5810 EUR |
| 2024-04-10 |
34.9559 EUR |
1,673.5590 GMX |
35.3420 EUR |
33.6420 EUR |
35.6200 EUR |
35.3420 EUR |
| 2024-04-09 |
36.9310 EUR |
2,409.7019 GMX |
38.2510 EUR |
35.4240 EUR |
38.2890 EUR |
35.5950 EUR |
| 2024-04-08 |
36.4405 EUR |
9,079.3439 GMX |
37.9380 EUR |
34.0440 EUR |
38.6680 EUR |
38.2390 EUR |
| 2024-04-07 |
37.6229 EUR |
433.9884 GMX |
37.7500 EUR |
37.4010 EUR |
37.9950 EUR |
37.9950 EUR |
| 2024-04-06 |
37.2819 EUR |
183.1536 GMX |
36.6960 EUR |
36.6960 EUR |
37.5990 EUR |
37.5990 EUR |
| 2024-04-05 |
36.6278 EUR |
1,197.8808 GMX |
37.4270 EUR |
36.0670 EUR |
37.5640 EUR |
36.9600 EUR |
| 2024-04-04 |
37.8107 EUR |
1,469.9414 GMX |
37.2570 EUR |
36.5970 EUR |
38.2940 EUR |
37.2710 EUR |
| 2024-04-03 |
37.1762 EUR |
891.7179 GMX |
36.5170 EUR |
35.8240 EUR |
38.0430 EUR |
37.2850 EUR |
| 2024-04-02 |
37.4170 EUR |
1,450.1141 GMX |
40.6410 EUR |
36.1000 EUR |
40.6410 EUR |
37.1660 EUR |
| 2024-04-01 |
40.3968 EUR |
901.9556 GMX |
42.3070 EUR |
39.4010 EUR |
42.3600 EUR |
40.5200 EUR |
| 2024-03-31 |
42.5419 EUR |
1,707.4386 GMX |
41.5570 EUR |
41.5570 EUR |
43.1000 EUR |
42.3790 EUR |
| 2024-03-30 |
41.9583 EUR |
631.0322 GMX |
41.4930 EUR |
41.4390 EUR |
42.2510 EUR |
41.7830 EUR |
| 2024-03-29 |
41.6445 EUR |
857.8947 GMX |
41.9990 EUR |
41.0760 EUR |
42.3360 EUR |
41.5920 EUR |
| 2024-03-28 |
42.0128 EUR |
1,537.9788 GMX |
41.8970 EUR |
41.2140 EUR |
42.5570 EUR |
42.1820 EUR |
| 2024-03-27 |
42.4864 EUR |
2,414.2224 GMX |
43.6270 EUR |
41.1170 EUR |
43.8750 EUR |
41.8820 EUR |
| 2024-03-26 |
43.7686 EUR |
1,375.5532 GMX |
43.7620 EUR |
42.4960 EUR |
45.0950 EUR |
43.4530 EUR |
| 2024-03-25 |
44.2041 EUR |
2,323.2300 GMX |
42.5930 EUR |
42.5930 EUR |
45.1030 EUR |
43.4440 EUR |
| 2024-03-24 |
42.2882 EUR |
602.8152 GMX |
41.6710 EUR |
41.2410 EUR |
42.9770 EUR |
42.7540 EUR |
| 2024-03-23 |
42.0601 EUR |
806.7880 GMX |
41.1040 EUR |
40.9770 EUR |
42.7150 EUR |
41.9980 EUR |
| 2024-03-22 |
42.6864 EUR |
1,345.0186 GMX |
43.1480 EUR |
40.1230 EUR |
43.5110 EUR |
40.7800 EUR |
| 2024-03-21 |
42.9453 EUR |
819.3370 GMX |
43.7440 EUR |
41.7720 EUR |
44.2880 EUR |
42.8120 EUR |
| 2024-03-20 |
41.3871 EUR |
878.4541 GMX |
39.9740 EUR |
38.0070 EUR |
43.9460 EUR |
43.9450 EUR |
| 2024-03-19 |
40.6618 EUR |
2,727.8621 GMX |
44.6690 EUR |
38.6910 EUR |
44.6690 EUR |
39.2380 EUR |
| 2024-03-18 |
45.0357 EUR |
1,685.2522 GMX |
46.3280 EUR |
43.7760 EUR |
46.9060 EUR |
44.1000 EUR |
| 2024-03-17 |
46.0371 EUR |
3,068.6944 GMX |
45.0500 EUR |
43.0640 EUR |
47.2760 EUR |
46.6300 EUR |
| 2024-03-16 |
47.6439 EUR |
1,938.3489 GMX |
48.8890 EUR |
44.2000 EUR |
49.6090 EUR |
44.8810 EUR |
| 2024-03-15 |
48.2235 EUR |
3,003.9313 GMX |
52.1990 EUR |
45.8000 EUR |
52.5900 EUR |
48.6000 EUR |
| 2024-03-14 |
52.3309 EUR |
4,233.2075 GMX |
55.8330 EUR |
49.1230 EUR |
55.9010 EUR |
52.1850 EUR |
| 2024-03-13 |
55.2670 EUR |
5,234.2119 GMX |
53.1820 EUR |
52.9130 EUR |
57.4410 EUR |
55.5570 EUR |
| 2024-03-12 |
52.6950 EUR |
3,420.9050 GMX |
53.5480 EUR |
49.4510 EUR |
53.9620 EUR |
52.3700 EUR |
| 2024-03-11 |
52.3289 EUR |
3,881.7738 GMX |
49.8070 EUR |
48.0000 EUR |
53.6110 EUR |
53.5530 EUR |
| 2024-03-10 |
50.5824 EUR |
1,939.3736 GMX |
51.1470 EUR |
48.4380 EUR |
52.0330 EUR |
49.4280 EUR |
| 2024-03-09 |
51.3394 EUR |
1,481.3806 GMX |
51.6720 EUR |
50.5350 EUR |
52.5320 EUR |
50.9470 EUR |
| 2024-03-08 |
52.2541 EUR |
1,556.1773 GMX |
52.3170 EUR |
50.5000 EUR |
53.3410 EUR |
51.5350 EUR |
| 2024-03-07 |
50.0349 EUR |
2,550.3103 GMX |
48.8730 EUR |
47.7500 EUR |
53.3880 EUR |
52.0110 EUR |
| 2024-03-06 |
48.6873 EUR |
3,206.6929 GMX |
46.8620 EUR |
45.4470 EUR |
50.0430 EUR |
49.0430 EUR |
| 2024-03-05 |
48.2842 EUR |
14,832.9971 GMX |
51.5550 EUR |
38.3000 EUR |
54.0550 EUR |
46.7900 EUR |
| 2024-03-04 |
52.8914 EUR |
4,335.3147 GMX |
54.4030 EUR |
50.5720 EUR |
55.1580 EUR |
51.6960 EUR |
| 2024-03-03 |
53.2192 EUR |
2,168.2773 GMX |
53.7100 EUR |
50.5000 EUR |
54.6000 EUR |
54.2290 EUR |
| 2024-03-02 |
52.3024 EUR |
3,151.5131 GMX |
51.4960 EUR |
51.0000 EUR |
53.7570 EUR |
53.5160 EUR |
| 2024-03-01 |
51.1634 EUR |
7,651.2325 GMX |
47.5560 EUR |
47.0460 EUR |
53.2520 EUR |
51.4990 EUR |
| 2024-02-29 |
47.9674 EUR |
6,973.4221 GMX |
47.1220 EUR |
45.8810 EUR |
49.2780 EUR |
46.8940 EUR |
| 2024-02-28 |
47.2434 EUR |
3,737.6016 GMX |
48.0610 EUR |
43.4120 EUR |
49.4000 EUR |
47.0570 EUR |