Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
0.2757 EUR |
151,150.4421 |
0.2860 EUR |
0.2678 EUR |
0.2911 EUR |
0.2792 EUR |
| 2022-06-04 |
0.2872 EUR |
112,466.4600 |
0.2928 EUR |
0.2758 EUR |
0.2949 EUR |
0.2846 EUR |
| 2022-06-03 |
0.3063 EUR |
904,261.6162 |
0.3092 EUR |
0.2865 EUR |
0.3300 EUR |
0.3009 EUR |
| 2022-06-02 |
0.3295 EUR |
5,422,637.5059 |
0.2528 EUR |
0.2511 EUR |
0.3752 EUR |
0.3258 EUR |
| 2022-06-01 |
0.2793 EUR |
2,271,114.6814 |
0.2536 EUR |
0.2456 EUR |
0.3250 EUR |
0.2556 EUR |
| 2022-05-31 |
0.2549 EUR |
61,519.6097 |
0.2601 EUR |
0.2462 EUR |
0.2614 EUR |
0.2563 EUR |
| 2022-05-30 |
0.2501 EUR |
50,268.9414 |
0.2367 EUR |
0.2367 EUR |
0.2587 EUR |
0.2587 EUR |
| 2022-05-29 |
0.2328 EUR |
14,166.1406 |
0.2310 EUR |
0.2271 EUR |
0.2398 EUR |
0.2351 EUR |
| 2022-05-28 |
0.2313 EUR |
16,335.8237 |
0.2286 EUR |
0.2241 EUR |
0.2347 EUR |
0.2340 EUR |
| 2022-05-27 |
0.2310 EUR |
157,923.4084 |
0.2299 EUR |
0.2236 EUR |
0.2474 EUR |
0.2320 EUR |
| 2022-05-26 |
0.2267 EUR |
127,453.5094 |
0.2428 EUR |
0.2172 EUR |
0.2430 EUR |
0.2316 EUR |
| 2022-05-25 |
0.2369 EUR |
30,871.2011 |
0.2378 EUR |
0.2328 EUR |
0.2428 EUR |
0.2397 EUR |
| 2022-05-24 |
0.2349 EUR |
76,758.9741 |
0.2398 EUR |
0.2245 EUR |
0.2435 EUR |
0.2385 EUR |
| 2022-05-23 |
0.2601 EUR |
90,204.6298 |
0.2551 EUR |
0.2342 EUR |
0.2752 EUR |
0.2342 EUR |
| 2022-05-22 |
0.2451 EUR |
99,156.2037 |
0.2394 EUR |
0.2377 EUR |
0.2552 EUR |
0.2514 EUR |
| 2022-05-21 |
0.2360 EUR |
76,493.6495 |
0.2371 EUR |
0.2304 EUR |
0.2434 EUR |
0.2434 EUR |
| 2022-05-20 |
0.2398 EUR |
179,368.5752 |
0.2486 EUR |
0.2280 EUR |
0.2501 EUR |
0.2364 EUR |
| 2022-05-19 |
0.2397 EUR |
549,860.3370 |
0.2450 EUR |
0.2250 EUR |
0.2522 EUR |
0.2440 EUR |
| 2022-05-18 |
0.2895 EUR |
954,616.0426 |
0.2586 EUR |
0.2576 EUR |
0.3172 EUR |
0.2667 EUR |
| 2022-05-17 |
0.2449 EUR |
32,684.6641 |
0.2452 EUR |
0.2416 EUR |
0.2529 EUR |
0.2529 EUR |
| 2022-05-16 |
0.2430 EUR |
54,725.8164 |
0.2622 EUR |
0.2390 EUR |
0.2633 EUR |
0.2448 EUR |
| 2022-05-15 |
0.2468 EUR |
58,190.3102 |
0.2462 EUR |
0.2360 EUR |
0.2580 EUR |
0.2573 EUR |
| 2022-05-14 |
0.2330 EUR |
111,096.8721 |
0.2256 EUR |
0.2188 EUR |
0.2443 EUR |
0.2389 EUR |
| 2022-05-13 |
0.2282 EUR |
136,238.4233 |
0.1996 EUR |
0.1954 EUR |
0.2402 EUR |
0.2265 EUR |
| 2022-05-12 |
0.1720 EUR |
480,158.1641 |
0.2025 EUR |
0.1483 EUR |
0.2089 EUR |
0.1795 EUR |
| 2022-05-11 |
0.2204 EUR |
406,725.6630 |
0.2596 EUR |
0.1600 EUR |
0.2632 EUR |
0.1984 EUR |
| 2022-05-10 |
0.2613 EUR |
392,575.4926 |
0.2530 EUR |
0.2364 EUR |
0.2827 EUR |
0.2518 EUR |
| 2022-05-09 |
0.2713 EUR |
188,420.1135 |
0.2950 EUR |
0.2558 EUR |
0.2950 EUR |
0.2558 EUR |
| 2022-05-08 |
0.2995 EUR |
35,681.2884 |
0.3151 EUR |
0.2886 EUR |
0.3151 EUR |
0.2959 EUR |
| 2022-05-07 |
0.3268 EUR |
31,035.3024 |
0.3332 EUR |
0.3057 EUR |
0.3333 EUR |
0.3082 EUR |
| 2022-05-06 |
0.3346 EUR |
223,933.3792 |
0.3573 EUR |
0.3175 EUR |
0.3662 EUR |
0.3359 EUR |
| 2022-05-05 |
0.3675 EUR |
853,172.9267 |
0.3577 EUR |
0.3318 EUR |
0.3917 EUR |
0.3552 EUR |
| 2022-05-04 |
0.3357 EUR |
97,173.1341 |
0.3257 EUR |
0.3216 EUR |
0.3501 EUR |
0.3470 EUR |
| 2022-05-03 |
0.3299 EUR |
58,604.8893 |
0.3337 EUR |
0.3242 EUR |
0.3397 EUR |
0.3242 EUR |
| 2022-05-02 |
0.3269 EUR |
22,337.3109 |
0.3348 EUR |
0.3208 EUR |
0.3409 EUR |
0.3346 EUR |
| 2022-05-01 |
0.3241 EUR |
61,495.1724 |
0.3274 EUR |
0.3062 EUR |
0.3384 EUR |
0.3255 EUR |
| 2022-04-30 |
0.3525 EUR |
43,879.2909 |
0.3674 EUR |
0.3317 EUR |
0.3721 EUR |
0.3338 EUR |
| 2022-04-29 |
0.3627 EUR |
36,090.7053 |
0.3714 EUR |
0.3546 EUR |
0.3730 EUR |
0.3546 EUR |
| 2022-04-28 |
0.3771 EUR |
40,950.4719 |
0.3771 EUR |
0.3694 EUR |
0.3817 EUR |
0.3751 EUR |
| 2022-04-27 |
0.3687 EUR |
40,395.9950 |
0.3647 EUR |
0.3589 EUR |
0.3782 EUR |
0.3767 EUR |
| 2022-04-26 |
0.3867 EUR |
134,285.7064 |
0.3849 EUR |
0.3644 EUR |
0.4023 EUR |
0.3693 EUR |
| 2022-04-25 |
0.3742 EUR |
95,405.0093 |
0.3842 EUR |
0.3624 EUR |
0.3863 EUR |
0.3863 EUR |
| 2022-04-24 |
0.3984 EUR |
160,619.3710 |
0.4154 EUR |
0.3831 EUR |
0.4157 EUR |
0.3861 EUR |
| 2022-04-23 |
0.4334 EUR |
950,302.6832 |
0.4074 EUR |
0.4065 EUR |
0.4600 EUR |
0.4158 EUR |
| 2022-04-22 |
0.4015 EUR |
61,569.5693 |
0.3992 EUR |
0.3907 EUR |
0.4096 EUR |
0.4019 EUR |
| 2022-04-21 |
0.4106 EUR |
126,763.2710 |
0.4053 EUR |
0.3905 EUR |
0.4340 EUR |
0.3961 EUR |
| 2022-04-20 |
0.3970 EUR |
54,012.3497 |
0.3973 EUR |
0.3899 EUR |
0.4022 EUR |
0.3993 EUR |
| 2022-04-19 |
0.3979 EUR |
84,333.4760 |
0.3895 EUR |
0.3878 EUR |
0.4039 EUR |
0.4001 EUR |
| 2022-04-18 |
0.3747 EUR |
34,617.3763 |
0.3872 EUR |
0.3683 EUR |
0.3890 EUR |
0.3890 EUR |
| 2022-04-17 |
0.3953 EUR |
36,131.3811 |
0.3978 EUR |
0.3928 EUR |
0.4061 EUR |
0.3959 EUR |