Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.3906 EUR |
77.3354 |
0.3695 EUR |
0.3672 EUR |
0.3695 EUR |
0.3672 EUR |
| 2025-01-07 |
0.3911 EUR |
106,579.2858 |
0.4120 EUR |
0.3717 EUR |
0.4120 EUR |
0.3728 EUR |
| 2025-01-06 |
0.4094 EUR |
144,046.3461 |
0.4168 EUR |
0.4020 EUR |
0.4200 EUR |
0.4122 EUR |
| 2025-01-05 |
0.4015 EUR |
572,989.1355 |
0.3879 EUR |
0.3836 EUR |
0.4135 EUR |
0.4081 EUR |
| 2025-01-04 |
0.3847 EUR |
65,791.3513 |
0.3851 EUR |
0.3807 EUR |
0.3883 EUR |
0.3860 EUR |
| 2025-01-03 |
0.3821 EUR |
113,109.5166 |
0.3703 EUR |
0.3703 EUR |
0.3876 EUR |
0.3851 EUR |
| 2025-01-02 |
0.3672 EUR |
124,682.7181 |
0.3656 EUR |
0.3569 EUR |
0.3753 EUR |
0.3725 EUR |
| 2025-01-01 |
0.3818 EUR |
759,837.1564 |
0.3555 EUR |
0.3554 EUR |
0.4102 EUR |
0.3672 EUR |
| 2024-12-31 |
0.3460 EUR |
56,294.1546 |
0.3416 EUR |
0.3377 EUR |
0.3555 EUR |
0.3451 EUR |
| 2024-12-30 |
0.3454 EUR |
42,758.6780 |
0.3470 EUR |
0.3369 EUR |
0.3555 EUR |
0.3548 EUR |
| 2024-12-29 |
0.3709 EUR |
169,197.4499 |
0.3598 EUR |
0.3471 EUR |
0.3797 EUR |
0.3479 EUR |
| 2024-12-28 |
0.3553 EUR |
264,957.7836 |
0.3490 EUR |
0.3415 EUR |
0.3649 EUR |
0.3578 EUR |
| 2024-12-27 |
0.3408 EUR |
32,705.1947 |
0.3280 EUR |
0.3280 EUR |
0.3468 EUR |
0.3429 EUR |
| 2024-12-26 |
0.3344 EUR |
18,998.6651 |
0.3598 EUR |
0.3276 EUR |
0.3598 EUR |
0.3292 EUR |
| 2024-12-25 |
0.3652 EUR |
21,655.4087 |
0.3700 EUR |
0.3598 EUR |
0.3700 EUR |
0.3599 EUR |
| 2024-12-24 |
0.3585 EUR |
89,223.2993 |
0.3581 EUR |
0.3489 EUR |
0.3716 EUR |
0.3675 EUR |
| 2024-12-23 |
0.3414 EUR |
6,864.6056 |
0.3370 EUR |
0.3293 EUR |
0.3436 EUR |
0.3418 EUR |
| 2024-12-22 |
0.3499 EUR |
297,414.1935 |
0.3314 EUR |
0.3279 EUR |
0.3680 EUR |
0.3376 EUR |
| 2024-12-21 |
0.3469 EUR |
19,982.4917 |
0.3538 EUR |
0.3299 EUR |
0.3663 EUR |
0.3316 EUR |
| 2024-12-20 |
0.3159 EUR |
316,572.4843 |
0.3434 EUR |
0.3013 EUR |
0.3517 EUR |
0.3517 EUR |
| 2024-12-19 |
0.3364 EUR |
192,055.7555 |
0.3569 EUR |
0.3265 EUR |
0.3653 EUR |
0.3493 EUR |
| 2024-12-18 |
0.3798 EUR |
153,387.5110 |
0.3900 EUR |
0.3512 EUR |
0.3930 EUR |
0.3622 EUR |
| 2024-12-17 |
0.4144 EUR |
184,221.5219 |
0.4237 EUR |
0.3983 EUR |
0.4244 EUR |
0.4046 EUR |
| 2024-12-16 |
0.4159 EUR |
765,032.2430 |
0.4067 EUR |
0.4020 EUR |
0.4285 EUR |
0.4197 EUR |
| 2024-12-15 |
0.3997 EUR |
11,302.3425 |
0.3952 EUR |
0.3855 EUR |
0.4044 EUR |
0.4024 EUR |
| 2024-12-14 |
0.4030 EUR |
33,742.4615 |
0.4130 EUR |
0.3897 EUR |
0.4157 EUR |
0.3961 EUR |
| 2024-12-13 |
0.4135 EUR |
10,005.0732 |
0.4103 EUR |
0.4071 EUR |
0.4171 EUR |
0.4082 EUR |
| 2024-12-12 |
0.4224 EUR |
89,907.2000 |
0.4125 EUR |
0.4090 EUR |
0.4298 EUR |
0.4178 EUR |
| 2024-12-11 |
0.4009 EUR |
85,769.6188 |
0.3700 EUR |
0.3700 EUR |
0.4151 EUR |
0.4130 EUR |
| 2024-12-10 |
0.3763 EUR |
361,815.3872 |
0.3929 EUR |
0.3500 EUR |
0.4066 EUR |
0.3897 EUR |
| 2024-12-09 |
0.4518 EUR |
112,061.8174 |
0.4831 EUR |
0.4287 EUR |
0.4831 EUR |
0.4369 EUR |
| 2024-12-08 |
0.4765 EUR |
151,933.6014 |
0.4853 EUR |
0.4734 EUR |
0.4866 EUR |
0.4775 EUR |
| 2024-12-07 |
0.4972 EUR |
28,009.5140 |
0.5035 EUR |
0.4814 EUR |
0.5044 EUR |
0.4900 EUR |
| 2024-12-06 |
0.4904 EUR |
261,419.7450 |
0.4781 EUR |
0.4711 EUR |
0.5028 EUR |
0.4990 EUR |
| 2024-12-05 |
0.4864 EUR |
496,731.1718 |
0.4843 EUR |
0.4710 EUR |
0.5165 EUR |
0.4846 EUR |
| 2024-12-04 |
0.4908 EUR |
303,080.4596 |
0.4800 EUR |
0.4663 EUR |
0.5079 EUR |
0.4823 EUR |
| 2024-12-03 |
0.4580 EUR |
578,705.1725 |
0.4570 EUR |
0.4262 EUR |
0.4820 EUR |
0.4758 EUR |
| 2024-12-02 |
0.4447 EUR |
493,947.7725 |
0.4715 EUR |
0.4278 EUR |
0.4715 EUR |
0.4523 EUR |
| 2024-12-01 |
0.4610 EUR |
171,490.0796 |
0.4661 EUR |
0.4510 EUR |
0.4701 EUR |
0.4586 EUR |
| 2024-11-30 |
0.4734 EUR |
278,033.5519 |
0.4634 EUR |
0.4620 EUR |
0.4847 EUR |
0.4691 EUR |
| 2024-11-29 |
0.4682 EUR |
821,333.2652 |
0.4424 EUR |
0.4409 EUR |
0.5000 EUR |
0.4668 EUR |
| 2024-11-28 |
0.4428 EUR |
376,334.1607 |
0.4600 EUR |
0.4351 EUR |
0.4600 EUR |
0.4491 EUR |
| 2024-11-27 |
0.4647 EUR |
1,568,204.9285 |
0.4705 EUR |
0.4479 EUR |
0.5014 EUR |
0.4654 EUR |
| 2024-11-26 |
0.5530 EUR |
5,943,587.3036 |
0.4451 EUR |
0.4447 EUR |
0.6397 EUR |
0.4933 EUR |
| 2024-11-25 |
0.4507 EUR |
4,592,534.1605 |
0.3938 EUR |
0.3938 EUR |
0.5046 EUR |
0.4423 EUR |
| 2024-11-24 |
0.3731 EUR |
381,004.4804 |
0.3634 EUR |
0.3509 EUR |
0.3895 EUR |
0.3854 EUR |
| 2024-11-23 |
0.3595 EUR |
159,234.7554 |
0.3537 EUR |
0.3534 EUR |
0.3743 EUR |
0.3616 EUR |
| 2024-11-22 |
0.3437 EUR |
99,870.1475 |
0.3416 EUR |
0.3347 EUR |
0.3545 EUR |
0.3535 EUR |
| 2024-11-21 |
0.3350 EUR |
27,604.4601 |
0.3278 EUR |
0.3200 EUR |
0.3439 EUR |
0.3386 EUR |
| 2024-11-20 |
0.3337 EUR |
22,547.3318 |
0.3430 EUR |
0.3207 EUR |
0.3439 EUR |
0.3255 EUR |