Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
0.3834 EUR |
63,977.8903 |
0.4032 EUR |
0.3718 EUR |
0.4051 EUR |
0.3867 EUR |
| 2022-01-05 |
0.4167 EUR |
151,198.8623 |
0.4219 EUR |
0.3740 EUR |
0.4376 EUR |
0.3921 EUR |
| 2022-01-04 |
0.4210 EUR |
216,119.5057 |
0.4429 EUR |
0.4074 EUR |
0.4460 EUR |
0.4171 EUR |
| 2022-01-03 |
0.4453 EUR |
294,253.1967 |
0.4750 EUR |
0.4198 EUR |
0.4902 EUR |
0.4285 EUR |
| 2022-01-02 |
0.4808 EUR |
1,282,974.1729 |
0.4043 EUR |
0.3960 EUR |
0.5530 EUR |
0.4510 EUR |
| 2022-01-01 |
0.3991 EUR |
79,776.9524 |
0.4107 EUR |
0.3937 EUR |
0.4107 EUR |
0.4006 EUR |
| 2021-12-31 |
0.4123 EUR |
889,764.5781 |
0.3825 EUR |
0.3825 EUR |
0.4379 EUR |
0.4074 EUR |
| 2021-12-30 |
0.3766 EUR |
43,418.3114 |
0.3719 EUR |
0.3644 EUR |
0.3851 EUR |
0.3795 EUR |
| 2021-12-29 |
0.3841 EUR |
73,893.3967 |
0.4175 EUR |
0.3755 EUR |
0.4175 EUR |
0.3776 EUR |
| 2021-12-28 |
0.4382 EUR |
134,536.2983 |
0.4324 EUR |
0.3955 EUR |
0.4805 EUR |
0.3955 EUR |
| 2021-12-27 |
0.4521 EUR |
179,642.3763 |
0.4376 EUR |
0.4239 EUR |
0.4735 EUR |
0.4400 EUR |
| 2021-12-26 |
0.4416 EUR |
435,990.8807 |
0.4252 EUR |
0.4154 EUR |
0.4831 EUR |
0.4351 EUR |
| 2021-12-25 |
0.4198 EUR |
27,652.7712 |
0.4151 EUR |
0.4087 EUR |
0.4272 EUR |
0.4233 EUR |
| 2021-12-24 |
0.4216 EUR |
83,397.5221 |
0.4200 EUR |
0.4088 EUR |
0.4408 EUR |
0.4203 EUR |
| 2021-12-23 |
0.4109 EUR |
213,461.3322 |
0.3985 EUR |
0.3821 EUR |
0.4460 EUR |
0.4081 EUR |
| 2021-12-22 |
0.3988 EUR |
384,501.5380 |
0.3820 EUR |
0.3722 EUR |
0.4479 EUR |
0.3949 EUR |
| 2021-12-21 |
0.3967 EUR |
387,737.6556 |
0.3763 EUR |
0.3500 EUR |
0.4480 EUR |
0.3908 EUR |
| 2021-12-20 |
0.3708 EUR |
357,764.3880 |
0.3875 EUR |
0.3525 EUR |
0.3979 EUR |
0.3690 EUR |
| 2021-12-19 |
0.3950 EUR |
46,578.3369 |
0.4015 EUR |
0.3680 EUR |
0.4135 EUR |
0.3959 EUR |
| 2021-12-18 |
0.3969 EUR |
29,608.5109 |
0.3824 EUR |
0.3639 EUR |
0.4198 EUR |
0.4000 EUR |
| 2021-12-17 |
0.3890 EUR |
322,311.8554 |
0.3887 EUR |
0.3560 EUR |
0.4405 EUR |
0.3821 EUR |
| 2021-12-16 |
0.4013 EUR |
132,854.1146 |
0.3915 EUR |
0.3812 EUR |
0.4225 EUR |
0.3956 EUR |
| 2021-12-15 |
0.3957 EUR |
340,941.8768 |
0.3872 EUR |
0.3302 EUR |
0.4620 EUR |
0.3917 EUR |
| 2021-12-14 |
0.3760 EUR |
63,769.8537 |
0.3834 EUR |
0.3513 EUR |
0.4049 EUR |
0.3859 EUR |
| 2021-12-13 |
0.4116 EUR |
541,624.9221 |
0.4266 EUR |
0.3500 EUR |
0.4840 EUR |
0.3890 EUR |
| 2021-12-12 |
0.4335 EUR |
161,507.5324 |
0.4368 EUR |
0.4021 EUR |
0.4749 EUR |
0.4445 EUR |
| 2021-12-11 |
0.4339 EUR |
193,264.3775 |
0.4031 EUR |
0.3941 EUR |
0.4840 EUR |
0.4379 EUR |
| 2021-12-10 |
0.4277 EUR |
98,510.1184 |
0.4405 EUR |
0.3817 EUR |
0.4497 EUR |
0.4178 EUR |
| 2021-12-09 |
0.4756 EUR |
541,385.5554 |
0.4800 EUR |
0.4400 EUR |
0.5750 EUR |
0.4460 EUR |
| 2021-12-08 |
0.5060 EUR |
538,632.4859 |
0.4651 EUR |
0.4317 EUR |
0.6399 EUR |
0.4620 EUR |
| 2021-12-07 |
0.4692 EUR |
496,749.5023 |
0.4600 EUR |
0.4366 EUR |
0.4850 EUR |
0.4643 EUR |
| 2021-12-06 |
0.4319 EUR |
462,988.3932 |
0.4138 EUR |
0.3820 EUR |
0.4800 EUR |
0.4797 EUR |
| 2021-12-05 |
0.4592 EUR |
69,389.8612 |
0.4619 EUR |
0.4043 EUR |
0.4800 EUR |
0.4511 EUR |
| 2021-12-04 |
0.4478 EUR |
274,663.8363 |
0.5348 EUR |
0.4040 EUR |
0.5348 EUR |
0.4620 EUR |
| 2021-12-03 |
0.5593 EUR |
422,401.5263 |
0.5795 EUR |
0.5027 EUR |
0.6205 EUR |
0.5200 EUR |
| 2021-12-02 |
0.5875 EUR |
503,205.7150 |
0.6340 EUR |
0.5735 EUR |
0.6340 EUR |
0.5812 EUR |
| 2021-12-01 |
0.6477 EUR |
235,112.7826 |
0.6343 EUR |
0.6241 EUR |
0.6891 EUR |
0.6326 EUR |
| 2021-11-30 |
0.6425 EUR |
302,355.7945 |
0.7050 EUR |
0.6162 EUR |
0.7050 EUR |
0.6324 EUR |
| 2021-11-29 |
0.6792 EUR |
600,137.0864 |
0.6704 EUR |
0.6484 EUR |
0.7102 EUR |
0.6998 EUR |
| 2021-11-28 |
0.6831 EUR |
2,016,036.0046 |
0.6069 EUR |
0.6069 EUR |
0.7820 EUR |
0.6689 EUR |
| 2021-11-27 |
0.6389 EUR |
1,280,474.3043 |
0.6388 EUR |
0.5784 EUR |
0.6923 EUR |
0.6122 EUR |
| 2021-11-26 |
0.6519 EUR |
7,509,081.2398 |
0.5007 EUR |
0.4832 EUR |
0.7900 EUR |
0.6115 EUR |
| 2021-11-25 |
0.4826 EUR |
112,577.0266 |
0.4659 EUR |
0.4589 EUR |
0.4970 EUR |
0.4929 EUR |
| 2021-11-24 |
0.4657 EUR |
303,787.9500 |
0.4804 EUR |
0.4500 EUR |
0.4937 EUR |
0.4636 EUR |
| 2021-11-23 |
0.4746 EUR |
131,917.1492 |
0.4800 EUR |
0.4523 EUR |
0.5048 EUR |
0.4780 EUR |
| 2021-11-22 |
0.4784 EUR |
86,110.6881 |
0.4930 EUR |
0.4627 EUR |
0.4930 EUR |
0.4657 EUR |
| 2021-11-21 |
0.4982 EUR |
163,495.3151 |
0.5150 EUR |
0.4759 EUR |
0.5310 EUR |
0.4901 EUR |
| 2021-11-20 |
0.5039 EUR |
522,507.9401 |
0.4778 EUR |
0.4748 EUR |
0.5284 EUR |
0.5086 EUR |
| 2021-11-19 |
0.4615 EUR |
317,132.1905 |
0.4403 EUR |
0.4264 EUR |
0.4836 EUR |
0.4772 EUR |
| 2021-11-18 |
0.4696 EUR |
482,045.1066 |
0.5166 EUR |
0.4400 EUR |
0.5236 EUR |
0.4433 EUR |