Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
0.2707 EUR |
411,078.6372 |
0.2789 EUR |
0.2653 EUR |
0.2817 EUR |
0.2702 EUR |
| 2022-11-01 |
0.2834 EUR |
633,326.4637 |
0.2800 EUR |
0.2758 EUR |
0.2980 EUR |
0.2803 EUR |
| 2022-10-31 |
0.2754 EUR |
384,000.2430 |
0.2717 EUR |
0.2672 EUR |
0.2854 EUR |
0.2767 EUR |
| 2022-10-30 |
0.2721 EUR |
294,526.9873 |
0.2758 EUR |
0.2691 EUR |
0.2758 EUR |
0.2714 EUR |
| 2022-10-29 |
0.2737 EUR |
599,370.0900 |
0.2718 EUR |
0.2705 EUR |
0.2781 EUR |
0.2710 EUR |
| 2022-10-28 |
0.2677 EUR |
210,412.6760 |
0.2671 EUR |
0.2629 EUR |
0.2727 EUR |
0.2711 EUR |
| 2022-10-27 |
0.2704 EUR |
89,684.4731 |
0.2698 EUR |
0.2683 EUR |
0.2734 EUR |
0.2683 EUR |
| 2022-10-26 |
0.2733 EUR |
426,210.4640 |
0.2669 EUR |
0.2669 EUR |
0.2853 EUR |
0.2709 EUR |
| 2022-10-25 |
0.2644 EUR |
395,848.7376 |
0.2614 EUR |
0.2604 EUR |
0.2680 EUR |
0.2649 EUR |
| 2022-10-24 |
0.2601 EUR |
19,434.1177 |
0.2579 EUR |
0.2564 EUR |
0.2620 EUR |
0.2602 EUR |
| 2022-10-23 |
0.2618 EUR |
33,085.9996 |
0.2598 EUR |
0.2545 EUR |
0.2656 EUR |
0.2588 EUR |
| 2022-10-22 |
0.2589 EUR |
61,075.3863 |
0.2580 EUR |
0.2572 EUR |
0.2602 EUR |
0.2585 EUR |
| 2022-10-21 |
0.2604 EUR |
154,713.3297 |
0.2619 EUR |
0.2550 EUR |
0.2690 EUR |
0.2600 EUR |
| 2022-10-20 |
0.2608 EUR |
210,015.5720 |
0.2684 EUR |
0.2567 EUR |
0.2718 EUR |
0.2567 EUR |
| 2022-10-19 |
0.2702 EUR |
260,510.3363 |
0.2642 EUR |
0.2623 EUR |
0.2800 EUR |
0.2676 EUR |
| 2022-10-18 |
0.2750 EUR |
514,393.5232 |
0.2800 EUR |
0.2624 EUR |
0.2882 EUR |
0.2634 EUR |
| 2022-10-17 |
0.2779 EUR |
1,131,577.8368 |
0.2545 EUR |
0.2484 EUR |
0.3039 EUR |
0.2676 EUR |
| 2022-10-16 |
0.2592 EUR |
184,975.1820 |
0.2600 EUR |
0.2557 EUR |
0.2618 EUR |
0.2576 EUR |
| 2022-10-15 |
0.2604 EUR |
146,470.4175 |
0.2649 EUR |
0.2569 EUR |
0.2649 EUR |
0.2603 EUR |
| 2022-10-14 |
0.2617 EUR |
341,174.9247 |
0.2593 EUR |
0.2574 EUR |
0.2654 EUR |
0.2654 EUR |
| 2022-10-13 |
0.2470 EUR |
367,874.5912 |
0.2615 EUR |
0.2350 EUR |
0.2615 EUR |
0.2559 EUR |
| 2022-10-12 |
0.2624 EUR |
85,788.4761 |
0.2618 EUR |
0.2606 EUR |
0.2642 EUR |
0.2642 EUR |
| 2022-10-11 |
0.2662 EUR |
139,910.3325 |
0.2709 EUR |
0.2608 EUR |
0.2709 EUR |
0.2642 EUR |
| 2022-10-10 |
0.2813 EUR |
393,579.8398 |
0.2753 EUR |
0.2723 EUR |
0.2900 EUR |
0.2723 EUR |
| 2022-10-09 |
0.2747 EUR |
87,712.7112 |
0.2735 EUR |
0.2719 EUR |
0.2780 EUR |
0.2754 EUR |
| 2022-10-08 |
0.2877 EUR |
345,942.4546 |
0.2739 EUR |
0.2739 EUR |
0.3035 EUR |
0.2798 EUR |
| 2022-10-07 |
0.2755 EUR |
394,377.0470 |
0.2701 EUR |
0.2674 EUR |
0.2837 EUR |
0.2742 EUR |
| 2022-10-06 |
0.2699 EUR |
414,116.4808 |
0.2684 EUR |
0.2673 EUR |
0.2727 EUR |
0.2694 EUR |
| 2022-10-05 |
0.2659 EUR |
50,736.0821 |
0.2658 EUR |
0.2630 EUR |
0.2712 EUR |
0.2653 EUR |
| 2022-10-04 |
0.2653 EUR |
308,716.6892 |
0.2647 EUR |
0.2631 EUR |
0.2693 EUR |
0.2670 EUR |
| 2022-10-03 |
0.2669 EUR |
118,444.8196 |
0.2646 EUR |
0.2616 EUR |
0.2766 EUR |
0.2672 EUR |
| 2022-10-02 |
0.2728 EUR |
464,734.5392 |
0.2800 EUR |
0.2640 EUR |
0.2821 EUR |
0.2640 EUR |
| 2022-10-01 |
0.2888 EUR |
2,869,043.0158 |
0.2661 EUR |
0.2645 EUR |
0.3130 EUR |
0.2803 EUR |
| 2022-09-30 |
0.2659 EUR |
77,689.5669 |
0.2679 EUR |
0.2630 EUR |
0.2690 EUR |
0.2656 EUR |
| 2022-09-29 |
0.2689 EUR |
67,444.2036 |
0.2714 EUR |
0.2641 EUR |
0.2714 EUR |
0.2662 EUR |
| 2022-09-28 |
0.2713 EUR |
30,148.9679 |
0.2755 EUR |
0.2686 EUR |
0.2755 EUR |
0.2713 EUR |
| 2022-09-27 |
0.2808 EUR |
110,327.4116 |
0.2779 EUR |
0.2714 EUR |
0.2884 EUR |
0.2739 EUR |
| 2022-09-26 |
0.2761 EUR |
375,794.5976 |
0.2784 EUR |
0.2653 EUR |
0.2839 EUR |
0.2781 EUR |
| 2022-09-25 |
0.2826 EUR |
101,831.7518 |
0.2824 EUR |
0.2763 EUR |
0.2858 EUR |
0.2763 EUR |
| 2022-09-24 |
0.2853 EUR |
117,198.6844 |
0.2824 EUR |
0.2799 EUR |
0.2920 EUR |
0.2839 EUR |
| 2022-09-23 |
0.2813 EUR |
411,602.5849 |
0.2832 EUR |
0.2696 EUR |
0.2941 EUR |
0.2871 EUR |
| 2022-09-22 |
0.2795 EUR |
93,760.4691 |
0.2746 EUR |
0.2745 EUR |
0.2847 EUR |
0.2839 EUR |
| 2022-09-21 |
0.2819 EUR |
454,725.6747 |
0.2793 EUR |
0.2700 EUR |
0.3000 EUR |
0.2759 EUR |
| 2022-09-20 |
0.2807 EUR |
443,851.4105 |
0.2882 EUR |
0.2747 EUR |
0.2885 EUR |
0.2766 EUR |
| 2022-09-19 |
0.2877 EUR |
1,074,679.4294 |
0.2758 EUR |
0.2680 EUR |
0.3045 EUR |
0.2893 EUR |
| 2022-09-18 |
0.2866 EUR |
458,068.0301 |
0.3013 EUR |
0.2696 EUR |
0.3074 EUR |
0.2712 EUR |
| 2022-09-17 |
0.3051 EUR |
762,664.6922 |
0.3045 EUR |
0.2961 EUR |
0.3150 EUR |
0.3021 EUR |
| 2022-09-16 |
0.3121 EUR |
2,467,774.2234 |
0.3307 EUR |
0.2905 EUR |
0.3549 EUR |
0.2994 EUR |
| 2022-09-15 |
0.3623 EUR |
5,473,079.1033 |
0.3110 EUR |
0.2929 EUR |
0.4000 EUR |
0.3308 EUR |
| 2022-09-14 |
0.3220 EUR |
1,035,779.0444 |
0.3473 EUR |
0.3033 EUR |
0.3473 EUR |
0.3144 EUR |