Identifier on Bitvavo: GMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
12.1766 EUR |
1,290.3961 GMX |
12.3600 EUR |
11.9710 EUR |
12.3930 EUR |
12.1500 EUR |
| 2025-09-04 |
12.1267 EUR |
2,891.5311 GMX |
12.3340 EUR |
11.9000 EUR |
12.3340 EUR |
11.9600 EUR |
| 2025-09-03 |
12.6249 EUR |
1,473.1180 GMX |
12.6140 EUR |
12.4660 EUR |
12.7100 EUR |
12.6820 EUR |
| 2025-09-02 |
12.3296 EUR |
828.9630 GMX |
12.4000 EUR |
12.3690 EUR |
12.6920 EUR |
12.4310 EUR |
| 2025-09-01 |
12.4687 EUR |
6,764.0472 GMX |
12.4360 EUR |
11.9010 EUR |
12.6840 EUR |
11.9010 EUR |
| 2025-08-31 |
12.7006 EUR |
596.6469 GMX |
12.7330 EUR |
12.7120 EUR |
13.0260 EUR |
12.7120 EUR |
| 2025-08-30 |
12.4917 EUR |
2,420.3761 GMX |
12.5430 EUR |
12.3870 EUR |
12.7990 EUR |
12.6950 EUR |
| 2025-08-29 |
12.6515 EUR |
1,061.9574 GMX |
13.0120 EUR |
12.4600 EUR |
13.0120 EUR |
12.5040 EUR |
| 2025-08-28 |
13.1435 EUR |
280.9491 GMX |
13.1190 EUR |
13.0990 EUR |
13.4260 EUR |
13.1530 EUR |
| 2025-08-27 |
13.1220 EUR |
3,517.3382 GMX |
12.9390 EUR |
12.9390 EUR |
13.3360 EUR |
13.0570 EUR |
| 2025-08-26 |
12.8961 EUR |
5,509.4398 GMX |
12.5080 EUR |
12.5080 EUR |
12.9980 EUR |
12.9650 EUR |
| 2025-08-25 |
13.0412 EUR |
3,653.5106 GMX |
13.1170 EUR |
12.7440 EUR |
13.2000 EUR |
12.9410 EUR |
| 2025-08-24 |
13.0420 EUR |
3,451.1083 GMX |
13.1450 EUR |
12.7180 EUR |
13.4000 EUR |
13.1000 EUR |
| 2025-08-23 |
13.3592 EUR |
1,940.6537 GMX |
13.3860 EUR |
13.0450 EUR |
13.7370 EUR |
13.1910 EUR |
| 2025-08-22 |
12.9063 EUR |
3,956.0226 GMX |
12.9670 EUR |
12.3300 EUR |
13.5970 EUR |
13.4690 EUR |
| 2025-08-21 |
13.0886 EUR |
1,271.2705 GMX |
13.1340 EUR |
12.6540 EUR |
13.1340 EUR |
12.7970 EUR |
| 2025-08-20 |
12.9348 EUR |
8,244.8396 GMX |
12.5140 EUR |
12.3830 EUR |
13.2350 EUR |
13.1840 EUR |
| 2025-08-19 |
12.6232 EUR |
5,324.7331 GMX |
12.8320 EUR |
12.3180 EUR |
13.2500 EUR |
12.6600 EUR |
| 2025-08-18 |
12.9785 EUR |
7,323.4768 GMX |
13.4400 EUR |
12.7000 EUR |
13.4400 EUR |
12.8710 EUR |
| 2025-08-17 |
13.6424 EUR |
16,035.2678 GMX |
13.2250 EUR |
13.1600 EUR |
14.3840 EUR |
13.3950 EUR |
| 2025-08-16 |
13.0687 EUR |
2,097.9708 GMX |
13.1220 EUR |
12.9060 EUR |
13.1440 EUR |
13.1030 EUR |
| 2025-08-15 |
13.2083 EUR |
5,788.6896 GMX |
13.4790 EUR |
12.5550 EUR |
13.6350 EUR |
12.9490 EUR |
| 2025-08-14 |
14.0032 EUR |
11,655.9249 GMX |
14.7750 EUR |
12.9740 EUR |
15.0230 EUR |
13.0740 EUR |
| 2025-08-13 |
14.7267 EUR |
12,098.6062 GMX |
14.6000 EUR |
14.3840 EUR |
15.2840 EUR |
14.6010 EUR |
| 2025-08-12 |
14.4459 EUR |
7,417.1677 GMX |
14.4270 EUR |
14.1590 EUR |
14.7500 EUR |
14.6060 EUR |
| 2025-08-11 |
14.9168 EUR |
22,977.9571 GMX |
15.3670 EUR |
14.1200 EUR |
15.7950 EUR |
14.3820 EUR |
| 2025-08-10 |
16.8710 EUR |
136,761.8168 GMX |
16.7570 EUR |
14.8880 EUR |
20.6720 EUR |
15.3980 EUR |
| 2025-08-09 |
15.5275 EUR |
99,335.9077 GMX |
12.4910 EUR |
12.4910 EUR |
36.6470 EUR |
16.8900 EUR |
| 2025-08-08 |
12.3804 EUR |
1,978.9590 GMX |
12.6290 EUR |
12.2830 EUR |
12.6290 EUR |
12.5200 EUR |
| 2025-08-07 |
12.1226 EUR |
4,227.1881 GMX |
11.9560 EUR |
11.7530 EUR |
12.3930 EUR |
12.3930 EUR |
| 2025-08-06 |
11.7157 EUR |
7,980.6457 GMX |
11.2670 EUR |
11.2670 EUR |
11.9620 EUR |
11.8590 EUR |
| 2025-08-05 |
11.7443 EUR |
5,860.3796 GMX |
11.8240 EUR |
11.3770 EUR |
12.0730 EUR |
11.3770 EUR |
| 2025-08-04 |
11.3540 EUR |
6,036.6638 GMX |
10.9750 EUR |
10.8830 EUR |
11.8260 EUR |
11.8260 EUR |
| 2025-08-03 |
10.5762 EUR |
1,149.4991 GMX |
10.4670 EUR |
10.3620 EUR |
10.8680 EUR |
10.7920 EUR |
| 2025-08-02 |
10.4268 EUR |
2,490.3414 GMX |
10.2610 EUR |
10.2610 EUR |
10.5860 EUR |
10.4440 EUR |
| 2025-08-01 |
10.6892 EUR |
7,481.8989 GMX |
10.9160 EUR |
10.2640 EUR |
10.9500 EUR |
10.2990 EUR |
| 2025-07-31 |
11.3293 EUR |
535.5197 GMX |
11.6980 EUR |
10.9450 EUR |
11.6980 EUR |
10.9450 EUR |
| 2025-07-30 |
11.2827 EUR |
4,292.5217 GMX |
11.3090 EUR |
10.8500 EUR |
11.7020 EUR |
11.1350 EUR |
| 2025-07-29 |
11.2048 EUR |
1,384.0393 GMX |
11.5850 EUR |
11.0660 EUR |
11.5850 EUR |
11.2600 EUR |
| 2025-07-28 |
11.6533 EUR |
1,551.1051 GMX |
11.7840 EUR |
11.2730 EUR |
11.9980 EUR |
11.3680 EUR |
| 2025-07-27 |
11.5030 EUR |
1,294.3337 GMX |
11.3820 EUR |
11.3630 EUR |
11.6640 EUR |
11.6550 EUR |
| 2025-07-26 |
11.4808 EUR |
1,472.5451 GMX |
11.3550 EUR |
11.2940 EUR |
11.5360 EUR |
11.5200 EUR |
| 2025-07-25 |
10.9295 EUR |
1,606.3460 GMX |
10.9970 EUR |
10.7420 EUR |
11.2420 EUR |
11.2420 EUR |
| 2025-07-24 |
10.9491 EUR |
4,101.8840 GMX |
10.8540 EUR |
10.5500 EUR |
11.3650 EUR |
11.1200 EUR |
| 2025-07-23 |
11.7192 EUR |
1,343.9089 GMX |
11.8260 EUR |
11.0130 EUR |
11.9100 EUR |
11.1840 EUR |
| 2025-07-22 |
11.6790 EUR |
4,087.3228 GMX |
11.7150 EUR |
11.3230 EUR |
11.8630 EUR |
11.6380 EUR |
| 2025-07-21 |
11.8972 EUR |
2,825.8492 GMX |
11.8210 EUR |
11.7460 EUR |
12.0720 EUR |
11.8380 EUR |
| 2025-07-20 |
11.8726 EUR |
786.1006 GMX |
11.8030 EUR |
11.6660 EUR |
12.0390 EUR |
11.7420 EUR |
| 2025-07-19 |
11.7226 EUR |
853.1976 GMX |
11.7070 EUR |
11.5330 EUR |
11.9460 EUR |
11.9460 EUR |
| 2025-07-18 |
11.8034 EUR |
3,838.8831 GMX |
11.5150 EUR |
11.3350 EUR |
12.0970 EUR |
11.6320 EUR |