Identifier on Bitvavo: GMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-20 |
40.3934 EUR |
2,379.3209 GMX |
39.5960 EUR |
39.1290 EUR |
41.3300 EUR |
39.7790 EUR |
| 2023-12-19 |
40.1329 EUR |
1,511.7783 GMX |
40.9700 EUR |
38.5200 EUR |
41.4770 EUR |
39.2380 EUR |
| 2023-12-18 |
39.9922 EUR |
834.1559 GMX |
41.0000 EUR |
38.7200 EUR |
41.2630 EUR |
40.9830 EUR |
| 2023-12-17 |
41.9102 EUR |
562.3977 GMX |
42.6540 EUR |
41.2220 EUR |
42.7690 EUR |
41.6500 EUR |
| 2023-12-16 |
43.2518 EUR |
952.2130 GMX |
43.0890 EUR |
42.3370 EUR |
44.1640 EUR |
42.4900 EUR |
| 2023-12-15 |
44.0562 EUR |
1,038.4900 GMX |
44.9790 EUR |
42.7550 EUR |
44.9790 EUR |
42.9130 EUR |
| 2023-12-14 |
44.5787 EUR |
1,507.7756 GMX |
44.5910 EUR |
43.5520 EUR |
45.6840 EUR |
45.2630 EUR |
| 2023-12-13 |
43.9854 EUR |
2,140.5900 GMX |
44.7950 EUR |
42.5000 EUR |
45.3130 EUR |
44.6150 EUR |
| 2023-12-12 |
45.1633 EUR |
1,953.4154 GMX |
46.2120 EUR |
43.5010 EUR |
46.6630 EUR |
44.7840 EUR |
| 2023-12-11 |
46.1957 EUR |
2,842.0747 GMX |
49.3000 EUR |
42.6000 EUR |
50.2530 EUR |
45.9930 EUR |
| 2023-12-10 |
50.2145 EUR |
882.7553 GMX |
49.7200 EUR |
48.7370 EUR |
51.1120 EUR |
50.2230 EUR |
| 2023-12-09 |
50.6148 EUR |
1,135.3229 GMX |
50.4300 EUR |
49.6770 EUR |
52.2310 EUR |
50.2370 EUR |
| 2023-12-08 |
49.7257 EUR |
1,265.0206 GMX |
49.5340 EUR |
49.1000 EUR |
50.6330 EUR |
50.3810 EUR |
| 2023-12-07 |
47.7444 EUR |
2,276.5804 GMX |
46.7360 EUR |
45.8910 EUR |
49.5020 EUR |
48.8760 EUR |
| 2023-12-06 |
48.2319 EUR |
1,286.8045 GMX |
48.8490 EUR |
46.9430 EUR |
49.5690 EUR |
47.2030 EUR |
| 2023-12-05 |
47.2588 EUR |
4,058.8865 GMX |
47.5310 EUR |
45.5450 EUR |
48.7500 EUR |
48.4190 EUR |
| 2023-12-04 |
48.5556 EUR |
1,159.2885 GMX |
47.7400 EUR |
47.3660 EUR |
49.7120 EUR |
47.3660 EUR |
| 2023-12-03 |
47.6531 EUR |
479.2533 GMX |
48.2510 EUR |
46.9200 EUR |
48.3150 EUR |
47.7000 EUR |
| 2023-12-02 |
47.8755 EUR |
1,430.5874 GMX |
46.7080 EUR |
46.6980 EUR |
48.6330 EUR |
48.1590 EUR |
| 2023-12-01 |
46.6965 EUR |
1,551.0772 GMX |
44.9890 EUR |
44.9890 EUR |
47.2080 EUR |
46.7760 EUR |
| 2023-11-30 |
44.6614 EUR |
417.1034 GMX |
44.4840 EUR |
44.3010 EUR |
44.8980 EUR |
44.8200 EUR |
| 2023-11-29 |
44.9387 EUR |
174.2157 GMX |
45.1330 EUR |
43.9130 EUR |
46.6620 EUR |
44.2400 EUR |
| 2023-11-28 |
44.7980 EUR |
563.4661 GMX |
44.4710 EUR |
43.9730 EUR |
45.9860 EUR |
45.1680 EUR |
| 2023-11-27 |
44.9625 EUR |
727.4838 GMX |
46.9600 EUR |
43.5980 EUR |
46.9600 EUR |
44.4770 EUR |
| 2023-11-26 |
46.7655 EUR |
1,202.2560 GMX |
47.5980 EUR |
45.1070 EUR |
48.4240 EUR |
46.9800 EUR |
| 2023-11-25 |
47.9606 EUR |
919.3624 GMX |
48.0930 EUR |
46.5400 EUR |
49.6500 EUR |
47.6220 EUR |
| 2023-11-24 |
48.4783 EUR |
514.1688 GMX |
47.5060 EUR |
47.5060 EUR |
49.0720 EUR |
47.6550 EUR |
| 2023-11-23 |
47.4241 EUR |
284.7349 GMX |
47.0600 EUR |
46.6400 EUR |
47.8260 EUR |
47.3630 EUR |
| 2023-11-22 |
46.4759 EUR |
1,470.2510 GMX |
44.3270 EUR |
44.3270 EUR |
47.8920 EUR |
47.3140 EUR |
| 2023-11-21 |
45.1504 EUR |
2,451.9919 GMX |
47.3950 EUR |
44.0000 EUR |
49.3580 EUR |
44.4090 EUR |
| 2023-11-20 |
48.1085 EUR |
1,121.0738 GMX |
47.5070 EUR |
47.0630 EUR |
48.7700 EUR |
47.3710 EUR |