Market [unlinked] / EUR
Identifier on Kraken: GLMREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
1.8280 EUR |
673,238.3721 |
1.9790 EUR |
1.6740 EUR |
2.0030 EUR |
1.9320 EUR |
| 2022-02-23 |
2.1380 EUR |
219,233.7835 |
2.1370 EUR |
1.9630 EUR |
2.2880 EUR |
2.0210 EUR |
| 2022-02-22 |
2.0890 EUR |
349,852.7376 |
2.0650 EUR |
1.9560 EUR |
2.1990 EUR |
2.0940 EUR |
| 2022-02-21 |
2.2900 EUR |
606,468.4521 |
2.5040 EUR |
2.0800 EUR |
2.5460 EUR |
2.0810 EUR |
| 2022-02-20 |
2.2370 EUR |
986,811.1240 |
3.2460 EUR |
1.7200 EUR |
3.2460 EUR |
2.5480 EUR |
| 2022-02-19 |
3.2850 EUR |
72,291.0268 |
3.4340 EUR |
3.1680 EUR |
3.5190 EUR |
3.2220 EUR |
| 2022-02-18 |
3.6720 EUR |
99,843.8872 |
3.7800 EUR |
3.3760 EUR |
3.9780 EUR |
3.3980 EUR |
| 2022-02-17 |
4.1770 EUR |
159,400.5711 |
4.4400 EUR |
3.7650 EUR |
4.5000 EUR |
3.8700 EUR |
| 2022-02-16 |
4.5160 EUR |
107,102.5816 |
4.5630 EUR |
4.3200 EUR |
4.7490 EUR |
4.4680 EUR |
| 2022-02-15 |
4.5170 EUR |
138,885.0739 |
4.1250 EUR |
4.1090 EUR |
4.7760 EUR |
4.5370 EUR |
| 2022-02-14 |
4.0760 EUR |
75,693.7172 |
4.1680 EUR |
3.9700 EUR |
4.2250 EUR |
4.1470 EUR |
| 2022-02-13 |
4.2830 EUR |
28,484.8124 |
4.3200 EUR |
4.1020 EUR |
4.4330 EUR |
4.1320 EUR |
| 2022-02-12 |
4.4620 EUR |
45,812.9245 |
4.5720 EUR |
4.2180 EUR |
4.6850 EUR |
4.2180 EUR |
| 2022-02-11 |
5.8730 EUR |
209,314.4207 |
4.8560 EUR |
4.6820 EUR |
10.2890 EUR |
4.6950 EUR |
| 2022-02-10 |
5.0320 EUR |
52,442.3473 |
5.1530 EUR |
4.8440 EUR |
5.3260 EUR |
4.9130 EUR |
| 2022-02-09 |
5.0990 EUR |
49,642.3300 |
5.1100 EUR |
4.9310 EUR |
5.2590 EUR |
5.1340 EUR |
| 2022-02-08 |
5.2950 EUR |
67,812.6288 |
5.4810 EUR |
4.9240 EUR |
5.5920 EUR |
5.1100 EUR |
| 2022-02-07 |
5.4740 EUR |
207,861.9056 |
5.3620 EUR |
5.2370 EUR |
5.8190 EUR |
5.4800 EUR |
| 2022-02-06 |
5.5470 EUR |
227,572.9764 |
5.0460 EUR |
5.0460 EUR |
5.9030 EUR |
5.4390 EUR |
| 2022-02-05 |
5.1690 EUR |
155,938.0584 |
5.0400 EUR |
4.9800 EUR |
5.4440 EUR |
5.1020 EUR |
| 2022-02-04 |
4.6870 EUR |
234,667.6417 |
4.1540 EUR |
4.1520 EUR |
5.4460 EUR |
4.9780 EUR |
| 2022-02-03 |
4.1920 EUR |
58,769.0845 |
4.5000 EUR |
4.0500 EUR |
4.5130 EUR |
4.1390 EUR |
| 2022-02-02 |
4.6170 EUR |
86,508.4445 |
4.7270 EUR |
4.4240 EUR |
4.8860 EUR |
4.5100 EUR |
| 2022-02-01 |
4.8390 EUR |
98,844.0638 |
4.7880 EUR |
4.6500 EUR |
5.1120 EUR |
4.7650 EUR |
| 2022-01-31 |
4.8560 EUR |
107,572.6180 |
5.0800 EUR |
4.5500 EUR |
5.1200 EUR |
4.9100 EUR |
| 2022-01-30 |
5.5310 EUR |
55,692.3472 |
5.5580 EUR |
5.1510 EUR |
5.7300 EUR |
5.1510 EUR |
| 2022-01-29 |
5.7030 EUR |
77,426.9842 |
5.8100 EUR |
5.4720 EUR |
5.8990 EUR |
5.6010 EUR |
| 2022-01-28 |
5.6110 EUR |
104,838.5253 |
5.9260 EUR |
5.4000 EUR |
5.9890 EUR |
5.7060 EUR |
| 2022-01-27 |
6.1110 EUR |
89,472.6851 |
6.4280 EUR |
5.8410 EUR |
6.5150 EUR |
5.9260 EUR |
| 2022-01-26 |
6.7470 EUR |
98,626.3567 |
6.8660 EUR |
6.2480 EUR |
6.9830 EUR |
6.3810 EUR |
| 2022-01-25 |
6.5730 EUR |
178,666.5509 |
6.5720 EUR |
6.2890 EUR |
7.0500 EUR |
6.8720 EUR |
| 2022-01-24 |
6.3610 EUR |
248,135.3788 |
7.0120 EUR |
5.7710 EUR |
7.0220 EUR |
6.7020 EUR |
| 2022-01-23 |
7.2730 EUR |
139,739.1172 |
6.5480 EUR |
6.5300 EUR |
7.6810 EUR |
7.0110 EUR |
| 2022-01-22 |
6.6690 EUR |
205,868.2586 |
7.6500 EUR |
5.9890 EUR |
7.9370 EUR |
6.5210 EUR |
| 2022-01-21 |
8.1360 EUR |
162,665.0263 |
8.6140 EUR |
7.5080 EUR |
8.8750 EUR |
7.7350 EUR |
| 2022-01-20 |
9.4610 EUR |
163,150.8793 |
9.0380 EUR |
8.8020 EUR |
10.0580 EUR |
8.8240 EUR |
| 2022-01-19 |
8.6650 EUR |
223,886.9387 |
8.1470 EUR |
7.4290 EUR |
9.7840 EUR |
8.7600 EUR |
| 2022-01-18 |
8.1710 EUR |
252,641.5016 |
8.8100 EUR |
7.5970 EUR |
9.0090 EUR |
8.2040 EUR |
| 2022-01-17 |
8.9070 EUR |
184,756.9221 |
9.1200 EUR |
8.4390 EUR |
9.7320 EUR |
8.7660 EUR |
| 2022-01-16 |
10.2120 EUR |
165,491.6403 |
11.0720 EUR |
9.2000 EUR |
11.2170 EUR |
9.4750 EUR |
| 2022-01-15 |
11.6230 EUR |
146,848.3792 |
11.8260 EUR |
10.8950 EUR |
12.5220 EUR |
11.1870 EUR |
| 2022-01-14 |
12.3090 EUR |
393,948.8457 |
10.2320 EUR |
9.8330 EUR |
13.9500 EUR |
11.6290 EUR |
| 2022-01-13 |
10.6450 EUR |
546,433.3340 |
7.8890 EUR |
7.4710 EUR |
12.8220 EUR |
10.2210 EUR |
| 2022-01-12 |
8.0500 EUR |
328,422.3505 |
10.6000 EUR |
7.2540 EUR |
11.3270 EUR |
7.9360 EUR |
| 2022-01-11 |
12.2070 EUR |
56,797.2157 |
16.4000 EUR |
10.4010 EUR |
17.4200 EUR |
10.7160 EUR |