Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-15 |
0.3062 EUR |
63,916.1545 |
0.3116 EUR |
0.2957 EUR |
0.3116 EUR |
0.3051 EUR |
| 2024-10-14 |
0.3109 EUR |
57,778.8551 |
0.2996 EUR |
0.2996 EUR |
0.3162 EUR |
0.3153 EUR |
| 2024-10-13 |
0.2990 EUR |
7,922.1322 |
0.3091 EUR |
0.2953 EUR |
0.3091 EUR |
0.2979 EUR |
| 2024-10-12 |
0.3132 EUR |
6,044.2577 |
0.3171 EUR |
0.3096 EUR |
0.3209 EUR |
0.3115 EUR |
| 2024-10-11 |
0.3016 EUR |
47,467.4807 |
0.2932 EUR |
0.2932 EUR |
0.3129 EUR |
0.3124 EUR |
| 2024-10-10 |
0.2900 EUR |
19,837.2654 |
0.2912 EUR |
0.2813 EUR |
0.3010 EUR |
0.2821 EUR |
| 2024-10-09 |
0.2959 EUR |
2,857.8601 |
0.2976 EUR |
0.2890 EUR |
0.2993 EUR |
0.2890 EUR |
| 2024-10-08 |
0.2976 EUR |
30,033.8750 |
0.3028 EUR |
0.2961 EUR |
0.3044 EUR |
0.2974 EUR |
| 2024-10-07 |
0.3096 EUR |
28,392.8207 |
0.3142 EUR |
0.3034 EUR |
0.3160 EUR |
0.3062 EUR |
| 2024-10-06 |
0.3027 EUR |
7,245.1045 |
0.3003 EUR |
0.2991 EUR |
0.3073 EUR |
0.3063 EUR |
| 2024-10-05 |
0.3066 EUR |
83,957.0317 |
0.3080 EUR |
0.2981 EUR |
0.3126 EUR |
0.3006 EUR |
| 2024-10-04 |
0.2908 EUR |
9,537.3643 |
0.2846 EUR |
0.2846 EUR |
0.2985 EUR |
0.2978 EUR |
| 2024-10-03 |
0.2779 EUR |
42,532.8845 |
0.2823 EUR |
0.2734 EUR |
0.2855 EUR |
0.2829 EUR |
| 2024-10-02 |
0.2950 EUR |
85,239.5034 |
0.3055 EUR |
0.2796 EUR |
0.3055 EUR |
0.2844 EUR |