Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.4784 EUR |
182,416.2038 |
0.4800 EUR |
0.4663 EUR |
0.5079 EUR |
0.4859 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 |
| 2024-11-19 |
0.3567 EUR |
71,021.1110 |
0.3559 EUR |
0.3391 EUR |
0.3787 EUR |
0.3427 EUR |
| 2024-11-18 |
0.3401 EUR |
96,098.6431 |
0.3222 EUR |
0.3222 EUR |
0.3556 EUR |
0.3507 EUR |
| 2024-11-17 |
0.3371 EUR |
31,091.6818 |
0.3407 EUR |
0.3189 EUR |
0.3407 EUR |
0.3215 EUR |
| 2024-11-16 |
0.3343 EUR |
115,224.6088 |
0.3210 EUR |
0.3210 EUR |
0.3429 EUR |
0.3418 EUR |
| 2024-11-15 |
0.3061 EUR |
68,877.9393 |
0.3042 EUR |
0.3019 EUR |
0.3238 EUR |
0.3225 EUR |
| 2024-11-14 |
0.3155 EUR |
34,989.7094 |
0.3273 EUR |
0.2999 EUR |
0.3273 EUR |
0.2999 EUR |
| 2024-11-13 |
0.3225 EUR |
185,591.4042 |
0.3313 EUR |
0.3065 EUR |
0.3502 EUR |
0.3206 EUR |
| 2024-11-12 |
0.3272 EUR |
1,369,466.4051 |
0.3221 EUR |
0.2970 EUR |
0.3477 EUR |
0.3245 EUR |
| 2024-11-11 |
0.3183 EUR |
547,855.8078 |
0.3104 EUR |
0.3024 EUR |
0.3267 EUR |
0.3265 EUR |
| 2024-11-10 |
0.3079 EUR |
40,965.2128 |
0.3011 EUR |
0.2979 EUR |
0.3160 EUR |
0.3134 EUR |
| 2024-11-09 |
0.2944 EUR |
20,549.0544 |
0.2918 EUR |
0.2909 EUR |
0.3000 EUR |
0.2983 EUR |
| 2024-11-08 |
0.2872 EUR |
30,050.1240 |
0.2878 EUR |
0.2820 EUR |
0.2903 EUR |
0.2865 EUR |
| 2024-11-07 |
0.2859 EUR |
62,592.2769 |
0.2865 EUR |
0.2804 EUR |
0.2920 EUR |
0.2860 EUR |
| 2024-11-06 |
0.2787 EUR |
55,013.3930 |
0.2671 EUR |
0.2671 EUR |
0.2825 EUR |
0.2809 EUR |
| 2024-11-05 |
0.2552 EUR |
19,039.2588 |
0.2516 EUR |
0.2516 EUR |
0.2635 EUR |
0.2584 EUR |
| 2024-11-04 |
0.2514 EUR |
21,820.8144 |
0.2533 EUR |
0.2425 EUR |
0.2536 EUR |
0.2472 EUR |
| 2024-11-03 |
0.2551 EUR |
71,500.4630 |
0.2657 EUR |
0.2484 EUR |
0.2657 EUR |
0.2555 EUR |
| 2024-11-02 |
0.2666 EUR |
9,765.5692 |
0.2763 EUR |
0.2627 EUR |
0.2784 EUR |
0.2658 EUR |
| 2024-11-01 |
0.2693 EUR |
8,689.9762 |
0.2715 EUR |
0.2671 EUR |
0.2772 EUR |
0.2704 EUR |
| 2024-10-31 |
0.2813 EUR |
5,944.3390 |
0.2875 EUR |
0.2713 EUR |
0.2875 EUR |
0.2728 EUR |
| 2024-10-30 |
0.2935 EUR |
34,356.0702 |
0.2953 EUR |
0.2893 EUR |
0.2953 EUR |
0.2928 EUR |
| 2024-10-29 |
0.2944 EUR |
57,098.2332 |
0.2918 EUR |
0.2898 EUR |
0.2995 EUR |
0.2938 EUR |
| 2024-10-28 |
0.2806 EUR |
25,144.6503 |
0.2876 EUR |
0.2763 EUR |
0.2876 EUR |
0.2869 EUR |
| 2024-10-27 |
0.2842 EUR |
1,774.5745 |
0.2823 EUR |
0.2818 EUR |
0.2889 EUR |
0.2878 EUR |
| 2024-10-26 |
0.2810 EUR |
14,816.7820 |
0.2765 EUR |
0.2765 EUR |
0.2856 EUR |
0.2817 EUR |
| 2024-10-25 |
0.2914 EUR |
19,824.5369 |
0.2955 EUR |
0.2865 EUR |
0.2996 EUR |
0.2902 EUR |
| 2024-10-24 |
0.3041 EUR |
31,577.9973 |
0.3097 EUR |
0.3006 EUR |
0.3097 EUR |
0.3044 EUR |
| 2024-10-23 |
0.3036 EUR |
13,105.2216 |
0.3085 EUR |
0.2944 EUR |
0.3085 EUR |
0.3004 EUR |
| 2024-10-22 |
0.3057 EUR |
16,003.1623 |
0.3074 EUR |
0.3048 EUR |
0.3143 EUR |
0.3143 EUR |
| 2024-10-21 |
0.3166 EUR |
25,566.8644 |
0.3239 EUR |
0.3111 EUR |
0.3240 EUR |
0.3127 EUR |
| 2024-10-20 |
0.3214 EUR |
82,137.3384 |
0.3251 EUR |
0.3171 EUR |
0.3267 EUR |
0.3218 EUR |
| 2024-10-19 |
0.3204 EUR |
113,431.3754 |
0.3094 EUR |
0.3094 EUR |
0.3249 EUR |
0.3206 EUR |
| 2024-10-18 |
0.3024 EUR |
7,501.3503 |
0.2981 EUR |
0.2981 EUR |
0.3072 EUR |
0.3050 EUR |
| 2024-10-17 |
0.2992 EUR |
5,716.2450 |
0.3010 EUR |
0.2961 EUR |
0.3010 EUR |
0.2991 EUR |
| 2024-10-16 |
0.3035 EUR |
146,710.2790 |
0.3051 EUR |
0.3007 EUR |
0.3065 EUR |
0.3045 EUR |