Market [unlinked] / EUR
Identifier on Kraken: GLMREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.0618 EUR |
176,005.6795 |
0.0607 EUR |
0.0603 EUR |
0.0644 EUR |
0.0644 EUR |
| 2025-04-21 |
0.0626 EUR |
68,044.7888 |
0.0629 EUR |
0.0610 EUR |
0.0636 EUR |
0.0622 EUR |
| 2025-04-20 |
0.0626 EUR |
54,192.1789 |
0.0626 EUR |
0.0601 EUR |
0.0650 EUR |
0.0637 EUR |
| 2025-04-19 |
0.0587 EUR |
25,012.9408 |
0.0588 EUR |
0.0585 EUR |
0.0593 EUR |
0.0591 EUR |
| 2025-04-18 |
0.0586 EUR |
28,743.7824 |
0.0567 EUR |
0.0567 EUR |
0.0608 EUR |
0.0585 EUR |
| 2025-04-17 |
0.0558 EUR |
12,629.6650 |
0.0553 EUR |
0.0553 EUR |
0.0565 EUR |
0.0565 EUR |
| 2025-04-16 |
0.0556 EUR |
23,354.6591 |
0.0559 EUR |
0.0548 EUR |
0.0560 EUR |
0.0548 EUR |
| 2025-04-15 |
0.0583 EUR |
29,133.3011 |
0.0578 EUR |
0.0578 EUR |
0.0593 EUR |
0.0590 EUR |
| 2025-04-14 |
0.0605 EUR |
53,939.5462 |
0.0607 EUR |
0.0592 EUR |
0.0622 EUR |
0.0614 EUR |
| 2025-04-13 |
0.0614 EUR |
19,068.3801 |
0.0624 EUR |
0.0605 EUR |
0.0624 EUR |
0.0605 EUR |
| 2025-04-12 |
0.0592 EUR |
208,077.3946 |
0.0578 EUR |
0.0577 EUR |
0.0638 EUR |
0.0628 EUR |
| 2025-04-11 |
0.0575 EUR |
88,758.9516 |
0.0570 EUR |
0.0565 EUR |
0.0577 EUR |
0.0577 EUR |
| 2025-04-10 |
0.0557 EUR |
57,117.5307 |
0.0578 EUR |
0.0550 EUR |
0.0578 EUR |
0.0566 EUR |
| 2025-04-09 |
0.0548 EUR |
1,135,159.8022 |
0.0518 EUR |
0.0515 EUR |
0.0576 EUR |
0.0576 EUR |
| 2025-04-08 |
0.0549 EUR |
679,554.7742 |
0.0546 EUR |
0.0520 EUR |
0.0550 EUR |
0.0520 EUR |
| 2025-04-07 |
0.0523 EUR |
255,105.0227 |
0.0540 EUR |
0.0490 EUR |
0.0550 EUR |
0.0540 EUR |
| 2025-04-06 |
0.0580 EUR |
32,647.9824 |
0.0590 EUR |
0.0580 EUR |
0.0600 EUR |
0.0580 EUR |
| 2025-04-05 |
0.0590 EUR |
32,764.3475 |
0.0610 EUR |
0.0590 EUR |
0.0630 EUR |
0.0590 EUR |
| 2025-04-04 |
0.0590 EUR |
54,828.4844 |
0.0590 EUR |
0.0580 EUR |
0.0610 EUR |
0.0600 EUR |
| 2025-04-03 |
0.0570 EUR |
175,248.7593 |
0.0630 EUR |
0.0560 EUR |
0.0640 EUR |
0.0590 EUR |
| 2025-04-02 |
0.0650 EUR |
26,306.5943 |
0.0670 EUR |
0.0650 EUR |
0.0670 EUR |
0.0650 EUR |
| 2025-04-01 |
0.0690 EUR |
103,172.0922 |
0.0690 EUR |
0.0680 EUR |
0.0700 EUR |
0.0690 EUR |
| 2025-03-31 |
0.0670 EUR |
40,424.0201 |
0.0690 EUR |
0.0670 EUR |
0.0690 EUR |
0.0680 EUR |
| 2025-03-30 |
0.0690 EUR |
21,801.9559 |
0.0700 EUR |
0.0680 EUR |
0.0700 EUR |
0.0700 EUR |
| 2025-03-29 |
0.0700 EUR |
7,200.9989 |
0.0730 EUR |
0.0700 EUR |
0.0730 EUR |
0.0700 EUR |
| 2025-03-28 |
0.0760 EUR |
99,681.5333 |
0.0820 EUR |
0.0720 EUR |
0.0820 EUR |
0.0720 EUR |
| 2025-03-27 |
0.0830 EUR |
13,653.0393 |
0.0840 EUR |
0.0830 EUR |
0.0850 EUR |
0.0830 EUR |
| 2025-03-26 |
0.0840 EUR |
208,446.5011 |
0.0890 EUR |
0.0830 EUR |
0.0890 EUR |
0.0840 EUR |
| 2025-03-25 |
0.0880 EUR |
20,262.6426 |
0.0880 EUR |
0.0880 EUR |
0.0900 EUR |
0.0880 EUR |
| 2025-03-24 |
0.0880 EUR |
49,761.1962 |
0.0860 EUR |
0.0850 EUR |
0.0900 EUR |
0.0900 EUR |
| 2025-03-23 |
0.0000 EUR |
0.0000 |
0.0850 EUR |
0.0850 EUR |
0.0850 EUR |
0.0850 EUR |
| 2025-03-22 |
0.0840 EUR |
3,826.8059 |
0.0820 EUR |
0.0820 EUR |
0.0850 EUR |
0.0850 EUR |
| 2025-03-21 |
0.0830 EUR |
37,664.3977 |
0.0840 EUR |
0.0820 EUR |
0.0840 EUR |
0.0840 EUR |
| 2025-03-20 |
0.0850 EUR |
21,597.9096 |
0.0860 EUR |
0.0830 EUR |
0.0860 EUR |
0.0830 EUR |
| 2025-03-19 |
0.0860 EUR |
20,413.7107 |
0.0870 EUR |
0.0850 EUR |
0.0870 EUR |
0.0870 EUR |
| 2025-03-18 |
0.0810 EUR |
24,289.2247 |
0.0820 EUR |
0.0790 EUR |
0.0820 EUR |
0.0810 EUR |
| 2025-03-17 |
0.0810 EUR |
36,707.4822 |
0.0800 EUR |
0.0800 EUR |
0.0830 EUR |
0.0820 EUR |
| 2025-03-16 |
0.0810 EUR |
164,460.5798 |
0.0830 EUR |
0.0790 EUR |
0.0830 EUR |
0.0810 EUR |
| 2025-03-15 |
0.0810 EUR |
33,141.5963 |
0.0810 EUR |
0.0810 EUR |
0.0840 EUR |
0.0830 EUR |
| 2025-03-14 |
0.0800 EUR |
11,521.5080 |
0.0800 EUR |
0.0790 EUR |
0.0810 EUR |
0.0790 EUR |
| 2025-03-13 |
0.0780 EUR |
79,299.6796 |
0.0810 EUR |
0.0780 EUR |
0.0820 EUR |
0.0790 EUR |
| 2025-03-12 |
0.0790 EUR |
86,211.5237 |
0.0800 EUR |
0.0770 EUR |
0.0820 EUR |
0.0800 EUR |
| 2025-03-11 |
0.0780 EUR |
104,152.7906 |
0.0760 EUR |
0.0750 EUR |
0.0820 EUR |
0.0810 EUR |
| 2025-03-10 |
0.0840 EUR |
29,828.7995 |
0.0820 EUR |
0.0820 EUR |
0.0870 EUR |
0.0860 EUR |
| 2025-03-09 |
0.0860 EUR |
78,872.6177 |
0.0910 EUR |
0.0820 EUR |
0.0910 EUR |
0.0840 EUR |
| 2025-03-08 |
0.0910 EUR |
12,046.9211 |
0.0910 EUR |
0.0910 EUR |
0.0920 EUR |
0.0910 EUR |
| 2025-03-07 |
0.0930 EUR |
90,270.8892 |
0.0940 EUR |
0.0900 EUR |
0.0960 EUR |
0.0910 EUR |
| 2025-03-06 |
0.1000 EUR |
24,022.7565 |
0.0990 EUR |
0.0980 EUR |
0.1010 EUR |
0.0980 EUR |
| 2025-03-05 |
0.0960 EUR |
184,268.9064 |
0.0960 EUR |
0.0950 EUR |
0.0990 EUR |
0.0990 EUR |
| 2025-03-04 |
0.0970 EUR |
82,239.1646 |
0.1060 EUR |
0.0900 EUR |
0.1060 EUR |
0.0910 EUR |