Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-17 |
0.5425 EUR |
2,958,676.1574 |
0.4503 EUR |
0.4472 EUR |
0.6138 EUR |
0.5164 EUR |
| 2021-11-16 |
0.4536 EUR |
173,508.6194 |
0.4745 EUR |
0.4263 EUR |
0.4755 EUR |
0.4634 EUR |
| 2021-11-15 |
0.4806 EUR |
334,994.4090 |
0.4600 EUR |
0.4546 EUR |
0.5094 EUR |
0.4765 EUR |
| 2021-11-14 |
0.4557 EUR |
68,099.3660 |
0.4608 EUR |
0.4442 EUR |
0.4611 EUR |
0.4559 EUR |
| 2021-11-13 |
0.4579 EUR |
76,931.6237 |
0.4602 EUR |
0.4505 EUR |
0.4673 EUR |
0.4584 EUR |
| 2021-11-12 |
0.4584 EUR |
48,318.9758 |
0.4620 EUR |
0.4434 EUR |
0.4629 EUR |
0.4529 EUR |
| 2021-11-11 |
0.4622 EUR |
83,347.2505 |
0.4541 EUR |
0.4509 EUR |
0.4681 EUR |
0.4626 EUR |
| 2021-11-10 |
0.4708 EUR |
120,101.3220 |
0.4815 EUR |
0.4402 EUR |
0.4861 EUR |
0.4560 EUR |
| 2021-11-09 |
0.4815 EUR |
247,870.2193 |
0.4783 EUR |
0.4702 EUR |
0.4916 EUR |
0.4840 EUR |
| 2021-11-08 |
0.4769 EUR |
134,657.9129 |
0.4919 EUR |
0.4722 EUR |
0.4919 EUR |
0.4841 EUR |
| 2021-11-07 |
0.4830 EUR |
115,655.0887 |
0.4865 EUR |
0.4770 EUR |
0.4919 EUR |
0.4864 EUR |
| 2021-11-06 |
0.4797 EUR |
52,756.2767 |
0.4921 EUR |
0.4688 EUR |
0.4936 EUR |
0.4840 EUR |
| 2021-11-05 |
0.4919 EUR |
86,455.2170 |
0.4920 EUR |
0.4843 EUR |
0.5010 EUR |
0.4916 EUR |
| 2021-11-04 |
0.4931 EUR |
153,940.7342 |
0.4930 EUR |
0.4780 EUR |
0.5068 EUR |
0.4942 EUR |
| 2021-11-03 |
0.4940 EUR |
583,503.8495 |
0.5267 EUR |
0.4739 EUR |
0.5267 EUR |
0.4904 EUR |
| 2021-11-02 |
0.5320 EUR |
823,459.6884 |
0.5010 EUR |
0.4923 EUR |
0.5616 EUR |
0.5249 EUR |
| 2021-11-01 |
0.5197 EUR |
926,839.6802 |
0.4707 EUR |
0.4659 EUR |
0.5825 EUR |
0.4984 EUR |
| 2021-10-31 |
0.5066 EUR |
1,334,601.0706 |
0.4586 EUR |
0.4430 EUR |
0.5520 EUR |
0.4690 EUR |
| 2021-10-30 |
0.4539 EUR |
125,543.1399 |
0.4543 EUR |
0.4393 EUR |
0.4749 EUR |
0.4499 EUR |
| 2021-10-29 |
0.4410 EUR |
133,649.4678 |
0.4303 EUR |
0.4303 EUR |
0.4543 EUR |
0.4531 EUR |
| 2021-10-28 |
0.4276 EUR |
105,255.9117 |
0.4144 EUR |
0.4139 EUR |
0.4399 EUR |
0.4342 EUR |
| 2021-10-27 |
0.4852 EUR |
97,975.9642 |
0.4693 EUR |
0.4087 EUR |
0.4738 EUR |
0.4292 EUR |
| 2021-10-26 |
0.4938 EUR |
405,316.0797 |
0.4668 EUR |
0.4589 EUR |
0.5299 EUR |
0.4726 EUR |
| 2021-10-25 |
0.4614 EUR |
85,384.4086 |
0.4596 EUR |
0.4566 EUR |
0.4688 EUR |
0.4657 EUR |
| 2021-10-24 |
0.4613 EUR |
81,600.0985 |
0.4726 EUR |
0.4519 EUR |
0.4726 EUR |
0.4585 EUR |
| 2021-10-23 |
0.4644 EUR |
144,939.8324 |
0.4659 EUR |
0.4581 EUR |
0.4719 EUR |
0.4704 EUR |
| 2021-10-22 |
0.4657 EUR |
155,348.6179 |
0.4602 EUR |
0.4556 EUR |
0.4744 EUR |
0.4602 EUR |
| 2021-10-21 |
0.4662 EUR |
110,278.6702 |
0.4662 EUR |
0.4493 EUR |
0.4769 EUR |
0.4632 EUR |
| 2021-10-20 |
0.4562 EUR |
223,894.7826 |
0.4479 EUR |
0.4362 EUR |
0.4677 EUR |
0.4669 EUR |
| 2021-10-19 |
0.4407 EUR |
201,391.9366 |
0.4393 EUR |
0.4332 EUR |
0.4517 EUR |
0.4488 EUR |
| 2021-10-18 |
0.4285 EUR |
231,906.0950 |
0.4395 EUR |
0.4221 EUR |
0.4395 EUR |
0.4363 EUR |
| 2021-10-17 |
0.4506 EUR |
94,948.1363 |
0.4528 EUR |
0.4304 EUR |
0.4714 EUR |
0.4355 EUR |
| 2021-10-16 |
0.4552 EUR |
176,642.0185 |
0.4552 EUR |
0.4470 EUR |
0.4648 EUR |
0.4560 EUR |
| 2021-10-15 |
0.4631 EUR |
198,294.0134 |
0.4868 EUR |
0.4495 EUR |
0.4893 EUR |
0.4592 EUR |
| 2021-10-14 |
0.4835 EUR |
105,381.6600 |
0.4724 EUR |
0.4666 EUR |
0.4933 EUR |
0.4927 EUR |
| 2021-10-13 |
0.4647 EUR |
58,143.0435 |
0.4647 EUR |
0.4514 EUR |
0.4774 EUR |
0.4774 EUR |
| 2021-10-12 |
0.4533 EUR |
128,589.0893 |
0.4817 EUR |
0.4412 EUR |
0.4818 EUR |
0.4639 EUR |
| 2021-10-11 |
0.4759 EUR |
157,402.7155 |
0.4709 EUR |
0.4616 EUR |
0.4870 EUR |
0.4815 EUR |
| 2021-10-10 |
0.4806 EUR |
156,301.5998 |
0.4953 EUR |
0.4668 EUR |
0.5036 EUR |
0.4727 EUR |
| 2021-10-09 |
0.5042 EUR |
396,733.9619 |
0.5473 EUR |
0.4829 EUR |
0.5477 EUR |
0.4948 EUR |
| 2021-10-08 |
0.5348 EUR |
981,949.1166 |
0.4709 EUR |
0.4709 EUR |
0.5918 EUR |
0.5508 EUR |
| 2021-10-07 |
0.4723 EUR |
78,431.7374 |
0.4842 EUR |
0.4600 EUR |
0.4842 EUR |
0.4737 EUR |
| 2021-10-06 |
0.4770 EUR |
307,253.3681 |
0.4748 EUR |
0.4454 EUR |
0.5098 EUR |
0.4776 EUR |
| 2021-10-05 |
0.4631 EUR |
194,712.1841 |
0.4478 EUR |
0.4424 EUR |
0.4762 EUR |
0.4670 EUR |
| 2021-10-04 |
0.4430 EUR |
112,047.3586 |
0.4508 EUR |
0.4324 EUR |
0.4660 EUR |
0.4455 EUR |
| 2021-10-03 |
0.4456 EUR |
82,182.2693 |
0.4471 EUR |
0.4363 EUR |
0.4516 EUR |
0.4473 EUR |
| 2021-10-02 |
0.4445 EUR |
318,584.8430 |
0.4482 EUR |
0.4360 EUR |
0.4572 EUR |
0.4505 EUR |
| 2021-10-01 |
0.4456 EUR |
539,753.7648 |
0.4275 EUR |
0.4275 EUR |
0.4630 EUR |
0.4493 EUR |
| 2021-09-30 |
0.4315 EUR |
1,112,195.9431 |
0.3738 EUR |
0.3729 EUR |
0.4740 EUR |
0.4257 EUR |
| 2021-09-29 |
0.3697 EUR |
94,697.7179 |
0.3608 EUR |
0.3580 EUR |
0.3842 EUR |
0.3702 EUR |