Identifier on Bitvavo: GMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-06 |
20.6862 EUR |
1,821.1393 GMX |
21.7250 EUR |
19.6500 EUR |
21.8590 EUR |
20.2360 EUR |
| 2024-09-05 |
22.0144 EUR |
1,716.0585 GMX |
22.9940 EUR |
21.5410 EUR |
22.9940 EUR |
21.7500 EUR |
| 2024-09-04 |
22.5565 EUR |
1,566.5756 GMX |
21.4500 EUR |
21.3940 EUR |
22.9530 EUR |
22.9430 EUR |
| 2024-09-03 |
23.5548 EUR |
317.2466 GMX |
23.5780 EUR |
22.9700 EUR |
23.7380 EUR |
23.0390 EUR |
| 2024-09-02 |
22.9267 EUR |
512.4941 GMX |
22.3390 EUR |
22.2360 EUR |
23.7310 EUR |
23.5440 EUR |
| 2024-09-01 |
22.6919 EUR |
583.9358 GMX |
22.6220 EUR |
22.2220 EUR |
23.0670 EUR |
22.2220 EUR |
| 2024-08-31 |
23.0662 EUR |
692.7421 GMX |
23.0280 EUR |
22.6870 EUR |
23.3400 EUR |
22.9850 EUR |
| 2024-08-30 |
22.8088 EUR |
744.2959 GMX |
23.4250 EUR |
22.1810 EUR |
23.5680 EUR |
23.1570 EUR |
| 2024-08-29 |
23.4066 EUR |
752.9523 GMX |
23.1550 EUR |
22.8080 EUR |
24.1980 EUR |
23.1970 EUR |
| 2024-08-28 |
24.1851 EUR |
3,636.4839 GMX |
23.9670 EUR |
22.9140 EUR |
25.6140 EUR |
23.6870 EUR |
| 2024-08-27 |
24.9802 EUR |
3,665.3317 GMX |
25.3240 EUR |
23.1270 EUR |
26.1000 EUR |
23.7950 EUR |
| 2024-08-26 |
25.2701 EUR |
11,267.6216 GMX |
25.1750 EUR |
24.5010 EUR |
26.8880 EUR |
25.3340 EUR |
| 2024-08-25 |
25.6621 EUR |
6,390.4314 GMX |
26.5340 EUR |
25.2040 EUR |
26.5340 EUR |
25.6070 EUR |
| 2024-08-24 |
30.0235 EUR |
47,880.5134 GMX |
24.7080 EUR |
24.0320 EUR |
32.8600 EUR |
26.8290 EUR |
| 2024-08-23 |
23.7037 EUR |
232.2783 GMX |
23.0600 EUR |
22.8610 EUR |
24.9030 EUR |
24.9010 EUR |
| 2024-08-22 |
22.8173 EUR |
142.6244 GMX |
22.6260 EUR |
22.6260 EUR |
23.0600 EUR |
22.8680 EUR |
| 2024-08-21 |
22.5377 EUR |
271.2316 GMX |
22.5000 EUR |
22.2880 EUR |
23.0400 EUR |
22.9100 EUR |
| 2024-08-20 |
22.9652 EUR |
1,289.8021 GMX |
23.1400 EUR |
22.2780 EUR |
23.4300 EUR |
22.2780 EUR |
| 2024-08-19 |
22.1813 EUR |
727.2810 GMX |
22.6320 EUR |
21.8140 EUR |
22.7700 EUR |
22.7700 EUR |
| 2024-08-18 |
23.0319 EUR |
940.1275 GMX |
22.4800 EUR |
22.2970 EUR |
23.4420 EUR |
23.4420 EUR |
| 2024-08-17 |
22.6489 EUR |
349.6698 GMX |
22.8360 EUR |
22.4860 EUR |
22.8360 EUR |
22.6170 EUR |
| 2024-08-16 |
23.1818 EUR |
1,079.1329 GMX |
23.5310 EUR |
22.2290 EUR |
24.2160 EUR |
22.6360 EUR |
| 2024-08-15 |
24.8403 EUR |
944.2283 GMX |
26.0820 EUR |
23.5120 EUR |
26.1180 EUR |
23.5240 EUR |
| 2024-08-14 |
26.0532 EUR |
5,791.2921 GMX |
25.5410 EUR |
25.4710 EUR |
26.7570 EUR |
26.0860 EUR |
| 2024-08-13 |
26.3582 EUR |
9,861.8029 GMX |
24.6040 EUR |
22.9770 EUR |
27.1950 EUR |
26.9170 EUR |
| 2024-08-12 |
23.5655 EUR |
2,042.1362 GMX |
21.7390 EUR |
21.7390 EUR |
24.3710 EUR |
23.9410 EUR |
| 2024-08-11 |
23.0163 EUR |
3,678.2938 GMX |
22.2800 EUR |
21.8930 EUR |
23.7390 EUR |
21.9340 EUR |
| 2024-08-10 |
21.3829 EUR |
276.6815 GMX |
21.0400 EUR |
20.9440 EUR |
21.9290 EUR |
21.8760 EUR |
| 2024-08-09 |
20.8182 EUR |
742.0205 GMX |
20.8520 EUR |
20.4630 EUR |
20.9840 EUR |
20.8340 EUR |
| 2024-08-08 |
19.5843 EUR |
846.8181 GMX |
18.3200 EUR |
18.3200 EUR |
20.4890 EUR |
20.4890 EUR |
| 2024-08-07 |
19.3803 EUR |
2,189.2211 GMX |
18.8590 EUR |
18.2750 EUR |
19.7950 EUR |
18.4390 EUR |
| 2024-08-06 |
19.3396 EUR |
2,476.7920 GMX |
18.5880 EUR |
18.5880 EUR |
19.8610 EUR |
19.0070 EUR |
| 2024-08-05 |
17.9563 EUR |
5,215.6284 GMX |
19.6660 EUR |
16.1180 EUR |
19.6660 EUR |
18.3400 EUR |
| 2024-08-04 |
20.9338 EUR |
1,979.8281 GMX |
21.6580 EUR |
20.0000 EUR |
21.9970 EUR |
20.6900 EUR |
| 2024-08-03 |
21.6478 EUR |
1,580.3109 GMX |
22.3560 EUR |
21.3000 EUR |
22.3560 EUR |
21.4810 EUR |
| 2024-08-02 |
23.1999 EUR |
605.3990 GMX |
24.2790 EUR |
22.0910 EUR |
24.4650 EUR |
22.1180 EUR |
| 2024-08-01 |
24.6686 EUR |
645.6017 GMX |
24.8470 EUR |
23.9370 EUR |
25.2810 EUR |
24.9390 EUR |
| 2024-07-31 |
25.9407 EUR |
433.5527 GMX |
25.1630 EUR |
24.7350 EUR |
26.3560 EUR |
24.7450 EUR |
| 2024-07-30 |
25.2933 EUR |
291.9828 GMX |
25.6500 EUR |
24.8620 EUR |
25.7620 EUR |
24.8810 EUR |
| 2024-07-29 |
26.3225 EUR |
3,464.6289 GMX |
25.7760 EUR |
25.5840 EUR |
26.7390 EUR |
25.8350 EUR |
| 2024-07-28 |
26.0442 EUR |
127.6460 GMX |
26.3220 EUR |
25.5660 EUR |
26.3220 EUR |
25.7240 EUR |
| 2024-07-27 |
26.9341 EUR |
1,593.7652 GMX |
26.8840 EUR |
26.2050 EUR |
27.3910 EUR |
26.4880 EUR |
| 2024-07-26 |
27.1778 EUR |
2,121.3541 GMX |
26.7650 EUR |
26.4980 EUR |
28.6830 EUR |
27.1060 EUR |
| 2024-07-25 |
26.4568 EUR |
727.1766 GMX |
26.5840 EUR |
25.3690 EUR |
26.9180 EUR |
26.5040 EUR |
| 2024-07-24 |
28.7066 EUR |
967.2989 GMX |
28.8240 EUR |
27.2480 EUR |
29.2770 EUR |
27.2480 EUR |
| 2024-07-23 |
29.5045 EUR |
874.6786 GMX |
30.5900 EUR |
28.3430 EUR |
30.7420 EUR |
29.0070 EUR |
| 2024-07-22 |
30.4423 EUR |
7,583.7239 GMX |
30.4970 EUR |
29.8510 EUR |
31.0520 EUR |
30.7490 EUR |
| 2024-07-21 |
30.3017 EUR |
6,226.8038 GMX |
29.5090 EUR |
29.2110 EUR |
30.9000 EUR |
30.8810 EUR |
| 2024-07-20 |
28.9344 EUR |
2,851.8232 GMX |
27.0730 EUR |
27.0730 EUR |
29.5710 EUR |
29.4480 EUR |
| 2024-07-19 |
25.6506 EUR |
237.9594 GMX |
25.3210 EUR |
25.0700 EUR |
26.7050 EUR |
26.7050 EUR |