Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
0.3976 EUR |
9,176,986.1597 |
0.2805 EUR |
0.2789 EUR |
0.4605 EUR |
0.4283 EUR |
| 2022-02-24 |
0.2572 EUR |
70,200.5031 |
0.2767 EUR |
0.2422 EUR |
0.2777 EUR |
0.2704 EUR |
| 2022-02-23 |
0.2858 EUR |
16,680.2468 |
0.2793 EUR |
0.2757 EUR |
0.2906 EUR |
0.2757 EUR |
| 2022-02-22 |
0.2682 EUR |
17,997.6688 |
0.2721 EUR |
0.2560 EUR |
0.2791 EUR |
0.2791 EUR |
| 2022-02-21 |
0.2855 EUR |
38,797.4960 |
0.2833 EUR |
0.2760 EUR |
0.2994 EUR |
0.2760 EUR |
| 2022-02-20 |
0.2867 EUR |
21,334.2996 |
0.2956 EUR |
0.2789 EUR |
0.3035 EUR |
0.2858 EUR |
| 2022-02-19 |
0.2962 EUR |
9,841.5066 |
0.3021 EUR |
0.2875 EUR |
0.3057 EUR |
0.2915 EUR |
| 2022-02-18 |
0.3027 EUR |
22,400.5387 |
0.3033 EUR |
0.2966 EUR |
0.3121 EUR |
0.3013 EUR |
| 2022-02-17 |
0.3153 EUR |
18,279.8676 |
0.3397 EUR |
0.3063 EUR |
0.3397 EUR |
0.3100 EUR |
| 2022-02-16 |
0.3327 EUR |
45,029.4079 |
0.3360 EUR |
0.3266 EUR |
0.3366 EUR |
0.3338 EUR |
| 2022-02-15 |
0.3332 EUR |
76,844.4992 |
0.3182 EUR |
0.3182 EUR |
0.3434 EUR |
0.3423 EUR |
| 2022-02-14 |
0.3201 EUR |
21,067.4046 |
0.3172 EUR |
0.3133 EUR |
0.3246 EUR |
0.3234 EUR |
| 2022-02-13 |
0.3226 EUR |
9,278.0134 |
0.3304 EUR |
0.3157 EUR |
0.3304 EUR |
0.3251 EUR |
| 2022-02-12 |
0.3260 EUR |
22,398.0854 |
0.3276 EUR |
0.3192 EUR |
0.3327 EUR |
0.3296 EUR |
| 2022-02-11 |
0.3428 EUR |
33,581.1897 |
0.3549 EUR |
0.3280 EUR |
0.3668 EUR |
0.3294 EUR |
| 2022-02-10 |
0.3493 EUR |
50,740.3501 |
0.3572 EUR |
0.3392 EUR |
0.3585 EUR |
0.3425 EUR |
| 2022-02-09 |
0.3564 EUR |
153,175.8608 |
0.3445 EUR |
0.3414 EUR |
0.3638 EUR |
0.3577 EUR |
| 2022-02-08 |
0.3464 EUR |
101,449.6706 |
0.3580 EUR |
0.3308 EUR |
0.3603 EUR |
0.3433 EUR |
| 2022-02-07 |
0.3668 EUR |
111,526.4207 |
0.3593 EUR |
0.3527 EUR |
0.3891 EUR |
0.3625 EUR |
| 2022-02-06 |
0.3409 EUR |
43,477.2706 |
0.3441 EUR |
0.3313 EUR |
0.3497 EUR |
0.3427 EUR |
| 2022-02-05 |
0.3383 EUR |
77,267.8505 |
0.3325 EUR |
0.3292 EUR |
0.3466 EUR |
0.3463 EUR |
| 2022-02-04 |
0.3185 EUR |
168,506.3908 |
0.3159 EUR |
0.3104 EUR |
0.3311 EUR |
0.3311 EUR |
| 2022-02-03 |
0.3162 EUR |
250,305.4015 |
0.3080 EUR |
0.3035 EUR |
0.3405 EUR |
0.3110 EUR |
| 2022-02-02 |
0.3084 EUR |
60,136.3154 |
0.3039 EUR |
0.2993 EUR |
0.3196 EUR |
0.3071 EUR |
| 2022-02-01 |
0.3036 EUR |
14,691.3274 |
0.3064 EUR |
0.3000 EUR |
0.3079 EUR |
0.3073 EUR |
| 2022-01-31 |
0.2989 EUR |
21,105.7839 |
0.2939 EUR |
0.2881 EUR |
0.3081 EUR |
0.3028 EUR |
| 2022-01-30 |
0.3037 EUR |
39,243.3932 |
0.3118 EUR |
0.2985 EUR |
0.3173 EUR |
0.3020 EUR |
| 2022-01-29 |
0.3054 EUR |
56,427.9804 |
0.3049 EUR |
0.3018 EUR |
0.3096 EUR |
0.3083 EUR |
| 2022-01-28 |
0.3121 EUR |
214,488.6311 |
0.2985 EUR |
0.2940 EUR |
0.3343 EUR |
0.3043 EUR |
| 2022-01-27 |
0.2902 EUR |
86,625.3965 |
0.2874 EUR |
0.2739 EUR |
0.2978 EUR |
0.2882 EUR |
| 2022-01-26 |
0.2886 EUR |
154,229.8552 |
0.2765 EUR |
0.2716 EUR |
0.3010 EUR |
0.2747 EUR |
| 2022-01-25 |
0.2646 EUR |
114,582.6177 |
0.2758 EUR |
0.2463 EUR |
0.2962 EUR |
0.2763 EUR |
| 2022-01-24 |
0.2578 EUR |
109,147.7569 |
0.2989 EUR |
0.2401 EUR |
0.3083 EUR |
0.2686 EUR |
| 2022-01-23 |
0.2821 EUR |
105,030.8444 |
0.2802 EUR |
0.2615 EUR |
0.2949 EUR |
0.2815 EUR |
| 2022-01-22 |
0.2860 EUR |
358,809.7228 |
0.3010 EUR |
0.2500 EUR |
0.3790 EUR |
0.2655 EUR |
| 2022-01-21 |
0.3236 EUR |
75,626.1892 |
0.3461 EUR |
0.2939 EUR |
0.3537 EUR |
0.2939 EUR |
| 2022-01-20 |
0.3589 EUR |
40,311.9517 |
0.3517 EUR |
0.3484 EUR |
0.3734 EUR |
0.3518 EUR |
| 2022-01-19 |
0.3586 EUR |
24,221.1187 |
0.3693 EUR |
0.3466 EUR |
0.3697 EUR |
0.3535 EUR |
| 2022-01-18 |
0.3649 EUR |
52,216.1956 |
0.3685 EUR |
0.3560 EUR |
0.3726 EUR |
0.3726 EUR |
| 2022-01-17 |
0.3695 EUR |
76,615.0571 |
0.3819 EUR |
0.3637 EUR |
0.3819 EUR |
0.3679 EUR |
| 2022-01-16 |
0.3808 EUR |
194,173.7211 |
0.3858 EUR |
0.3753 EUR |
0.3860 EUR |
0.3811 EUR |
| 2022-01-15 |
0.4076 EUR |
552,812.6864 |
0.3709 EUR |
0.3709 EUR |
0.4367 EUR |
0.3883 EUR |
| 2022-01-14 |
0.3653 EUR |
40,239.8060 |
0.3658 EUR |
0.3575 EUR |
0.3712 EUR |
0.3668 EUR |
| 2022-01-13 |
0.3749 EUR |
74,404.1946 |
0.3790 EUR |
0.3608 EUR |
0.3866 EUR |
0.3626 EUR |
| 2022-01-12 |
0.3725 EUR |
36,933.1490 |
0.3678 EUR |
0.3607 EUR |
0.3804 EUR |
0.3786 EUR |
| 2022-01-11 |
0.3567 EUR |
45,591.8581 |
0.3619 EUR |
0.3494 EUR |
0.3680 EUR |
0.3677 EUR |
| 2022-01-10 |
0.3627 EUR |
99,832.3947 |
0.3800 EUR |
0.3359 EUR |
0.3880 EUR |
0.3547 EUR |
| 2022-01-09 |
0.3786 EUR |
174,193.4777 |
0.3601 EUR |
0.3537 EUR |
0.3943 EUR |
0.3729 EUR |
| 2022-01-08 |
0.3618 EUR |
61,677.6892 |
0.3689 EUR |
0.3450 EUR |
0.3755 EUR |
0.3600 EUR |
| 2022-01-07 |
0.3826 EUR |
73,893.4883 |
0.3961 EUR |
0.3600 EUR |
0.4126 EUR |
0.3698 EUR |