Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
0.3606 EUR |
3,605,719.7089 |
0.4035 EUR |
0.3266 EUR |
0.4100 EUR |
0.3478 EUR |
| 2022-09-12 |
0.4392 EUR |
24,328,060.7986 |
0.3292 EUR |
0.3128 EUR |
0.5399 EUR |
0.4016 EUR |
| 2022-09-11 |
0.3279 EUR |
10,310,310.5967 |
0.2794 EUR |
0.2746 EUR |
0.4300 EUR |
0.3160 EUR |
| 2022-09-10 |
0.2807 EUR |
2,325,708.3906 |
0.2749 EUR |
0.2677 EUR |
0.3040 EUR |
0.2798 EUR |
| 2022-09-09 |
0.2869 EUR |
3,863,020.1792 |
0.2966 EUR |
0.2669 EUR |
0.3300 EUR |
0.2746 EUR |
| 2022-09-08 |
0.3391 EUR |
10,923,014.6187 |
0.2334 EUR |
0.2295 EUR |
0.4415 EUR |
0.2989 EUR |
| 2022-09-07 |
0.2249 EUR |
46,792.2463 |
0.2258 EUR |
0.2201 EUR |
0.2316 EUR |
0.2306 EUR |
| 2022-09-06 |
0.2325 EUR |
57,336.0737 |
0.2373 EUR |
0.2248 EUR |
0.2392 EUR |
0.2266 EUR |
| 2022-09-05 |
0.2357 EUR |
18,726.5937 |
0.2426 EUR |
0.2321 EUR |
0.2426 EUR |
0.2354 EUR |
| 2022-09-04 |
0.2372 EUR |
11,342.7591 |
0.2385 EUR |
0.2338 EUR |
0.2418 EUR |
0.2385 EUR |
| 2022-09-03 |
0.2399 EUR |
41,178.7512 |
0.2402 EUR |
0.2385 EUR |
0.2416 EUR |
0.2389 EUR |
| 2022-09-02 |
0.2448 EUR |
48,547.1802 |
0.2452 EUR |
0.2386 EUR |
0.2531 EUR |
0.2401 EUR |
| 2022-09-01 |
0.2406 EUR |
20,494.0113 |
0.2435 EUR |
0.2361 EUR |
0.2435 EUR |
0.2415 EUR |
| 2022-08-31 |
0.2467 EUR |
17,708.1553 |
0.2470 EUR |
0.2409 EUR |
0.2477 EUR |
0.2434 EUR |
| 2022-08-30 |
0.2452 EUR |
44,387.3591 |
0.2461 EUR |
0.2380 EUR |
0.2495 EUR |
0.2404 EUR |
| 2022-08-29 |
0.2458 EUR |
368,307.4278 |
0.2374 EUR |
0.2351 EUR |
0.2572 EUR |
0.2474 EUR |
| 2022-08-28 |
0.2477 EUR |
229,455.6088 |
0.2434 EUR |
0.2412 EUR |
0.2566 EUR |
0.2440 EUR |
| 2022-08-27 |
0.2414 EUR |
75,069.9924 |
0.2459 EUR |
0.2374 EUR |
0.2461 EUR |
0.2432 EUR |
| 2022-08-26 |
0.2548 EUR |
68,970.1771 |
0.2636 EUR |
0.2454 EUR |
0.2638 EUR |
0.2454 EUR |
| 2022-08-25 |
0.2624 EUR |
43,389.4974 |
0.2586 EUR |
0.2564 EUR |
0.2659 EUR |
0.2608 EUR |
| 2022-08-24 |
0.2562 EUR |
27,575.7826 |
0.2541 EUR |
0.2512 EUR |
0.2612 EUR |
0.2575 EUR |
| 2022-08-23 |
0.2547 EUR |
18,011.5447 |
0.2553 EUR |
0.2498 EUR |
0.2584 EUR |
0.2574 EUR |
| 2022-08-22 |
0.2503 EUR |
37,595.1495 |
0.2591 EUR |
0.2451 EUR |
0.2596 EUR |
0.2538 EUR |
| 2022-08-21 |
0.2593 EUR |
119,093.9606 |
0.2537 EUR |
0.2515 EUR |
0.2659 EUR |
0.2580 EUR |
| 2022-08-20 |
0.2554 EUR |
66,206.6459 |
0.2519 EUR |
0.2503 EUR |
0.2595 EUR |
0.2517 EUR |
| 2022-08-19 |
0.2653 EUR |
96,435.5702 |
0.2866 EUR |
0.2505 EUR |
0.2866 EUR |
0.2505 EUR |
| 2022-08-18 |
0.2912 EUR |
294,637.0196 |
0.2849 EUR |
0.2844 EUR |
0.3000 EUR |
0.2897 EUR |
| 2022-08-17 |
0.2909 EUR |
145,787.6388 |
0.2956 EUR |
0.2785 EUR |
0.3100 EUR |
0.2860 EUR |
| 2022-08-16 |
0.2939 EUR |
541,608.3692 |
0.2803 EUR |
0.2775 EUR |
0.3078 EUR |
0.2918 EUR |
| 2022-08-15 |
0.2904 EUR |
649,760.4999 |
0.2782 EUR |
0.2743 EUR |
0.3161 EUR |
0.2796 EUR |
| 2022-08-14 |
0.2915 EUR |
822,694.9136 |
0.2800 EUR |
0.2765 EUR |
0.3098 EUR |
0.2797 EUR |
| 2022-08-13 |
0.2840 EUR |
123,905.9994 |
0.2879 EUR |
0.2800 EUR |
0.2879 EUR |
0.2812 EUR |
| 2022-08-12 |
0.2870 EUR |
660,896.5941 |
0.2926 EUR |
0.2806 EUR |
0.2928 EUR |
0.2877 EUR |
| 2022-08-11 |
0.3385 EUR |
3,178,664.9687 |
0.2641 EUR |
0.2641 EUR |
0.3900 EUR |
0.2946 EUR |
| 2022-08-10 |
0.2597 EUR |
8,812.0551 |
0.2542 EUR |
0.2505 EUR |
0.2647 EUR |
0.2627 EUR |
| 2022-08-09 |
0.2559 EUR |
41,475.0535 |
0.2676 EUR |
0.2498 EUR |
0.2676 EUR |
0.2544 EUR |
| 2022-08-08 |
0.2658 EUR |
33,355.4137 |
0.2643 EUR |
0.2625 EUR |
0.2700 EUR |
0.2688 EUR |
| 2022-08-07 |
0.2654 EUR |
31,382.4739 |
0.2651 EUR |
0.2618 EUR |
0.2681 EUR |
0.2676 EUR |
| 2022-08-06 |
0.2660 EUR |
20,218.8536 |
0.2666 EUR |
0.2637 EUR |
0.2679 EUR |
0.2657 EUR |
| 2022-08-05 |
0.2591 EUR |
42,526.0286 |
0.2584 EUR |
0.2558 EUR |
0.2643 EUR |
0.2643 EUR |
| 2022-08-04 |
0.2563 EUR |
32,765.8185 |
0.2584 EUR |
0.2503 EUR |
0.2587 EUR |
0.2542 EUR |
| 2022-08-03 |
0.2550 EUR |
53,965.8858 |
0.2566 EUR |
0.2513 EUR |
0.2605 EUR |
0.2549 EUR |
| 2022-08-02 |
0.2557 EUR |
42,545.7653 |
0.2678 EUR |
0.2491 EUR |
0.2708 EUR |
0.2606 EUR |
| 2022-08-01 |
0.2638 EUR |
73,615.3711 |
0.2578 EUR |
0.2578 EUR |
0.2700 EUR |
0.2700 EUR |
| 2022-07-31 |
0.2566 EUR |
81,007.3442 |
0.2498 EUR |
0.2468 EUR |
0.2694 EUR |
0.2554 EUR |
| 2022-07-30 |
0.2538 EUR |
42,937.4810 |
0.2449 EUR |
0.2449 EUR |
0.2583 EUR |
0.2522 EUR |
| 2022-07-29 |
0.2474 EUR |
25,529.6606 |
0.2501 EUR |
0.2405 EUR |
0.2505 EUR |
0.2500 EUR |
| 2022-07-28 |
0.2438 EUR |
63,639.1442 |
0.2433 EUR |
0.2379 EUR |
0.2511 EUR |
0.2511 EUR |
| 2022-07-27 |
0.2369 EUR |
38,235.4486 |
0.2352 EUR |
0.2303 EUR |
0.2430 EUR |
0.2430 EUR |
| 2022-07-26 |
0.2323 EUR |
43,644.2169 |
0.2245 EUR |
0.2222 EUR |
0.2389 EUR |
0.2333 EUR |