Identifier on Bitvavo: GMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
48.0864 EUR |
6,113.2898 GMX |
47.5260 EUR |
47.0600 EUR |
49.5200 EUR |
48.5330 EUR |
| 2024-02-26 |
47.8291 EUR |
4,958.8325 GMX |
47.6940 EUR |
46.0000 EUR |
48.5900 EUR |
47.5060 EUR |
| 2024-02-25 |
47.0870 EUR |
3,646.0989 GMX |
46.6540 EUR |
45.9740 EUR |
47.9080 EUR |
47.6420 EUR |
| 2024-02-24 |
46.1798 EUR |
9,531.8908 GMX |
43.1650 EUR |
42.6130 EUR |
47.1130 EUR |
46.8830 EUR |
| 2024-02-23 |
42.6090 EUR |
5,204.5946 GMX |
42.8350 EUR |
41.5030 EUR |
43.6450 EUR |
43.0950 EUR |
| 2024-02-22 |
42.8752 EUR |
3,699.8729 GMX |
42.5210 EUR |
41.6510 EUR |
43.9650 EUR |
42.6320 EUR |
| 2024-02-21 |
41.9338 EUR |
2,397.2887 GMX |
44.3130 EUR |
41.0100 EUR |
44.3190 EUR |
42.3420 EUR |
| 2024-02-20 |
44.2136 EUR |
7,241.6692 GMX |
45.4230 EUR |
42.1850 EUR |
45.8920 EUR |
44.7580 EUR |
| 2024-02-19 |
45.2357 EUR |
6,703.3903 GMX |
44.8560 EUR |
44.4230 EUR |
46.2010 EUR |
45.3570 EUR |
| 2024-02-18 |
42.8277 EUR |
3,805.2395 GMX |
41.1890 EUR |
40.9330 EUR |
45.0880 EUR |
44.4400 EUR |
| 2024-02-17 |
41.1331 EUR |
1,279.4410 GMX |
41.5870 EUR |
40.2570 EUR |
41.6990 EUR |
41.2820 EUR |
| 2024-02-16 |
41.8672 EUR |
2,897.3356 GMX |
41.4210 EUR |
40.7940 EUR |
42.7870 EUR |
41.4340 EUR |
| 2024-02-15 |
41.1434 EUR |
3,148.6466 GMX |
40.7700 EUR |
40.3860 EUR |
41.8050 EUR |
41.4030 EUR |
| 2024-02-14 |
40.3970 EUR |
3,866.7900 GMX |
39.3310 EUR |
38.9590 EUR |
41.0110 EUR |
40.6350 EUR |
| 2024-02-13 |
39.5437 EUR |
2,189.4182 GMX |
40.6710 EUR |
38.5630 EUR |
40.6710 EUR |
38.9700 EUR |
| 2024-02-12 |
39.4249 EUR |
4,552.2196 GMX |
38.4150 EUR |
38.0840 EUR |
40.7310 EUR |
40.5710 EUR |
| 2024-02-11 |
39.3078 EUR |
4,506.4160 GMX |
39.9340 EUR |
38.0860 EUR |
40.5650 EUR |
38.3040 EUR |
| 2024-02-10 |
40.8816 EUR |
3,383.1704 GMX |
41.9350 EUR |
40.0220 EUR |
42.2030 EUR |
40.0950 EUR |
| 2024-02-09 |
42.1111 EUR |
3,016.2429 GMX |
41.5580 EUR |
41.4750 EUR |
42.7920 EUR |
42.2660 EUR |
| 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 |