Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-28 |
0.3739 EUR |
77,387.6219 |
0.3834 EUR |
0.3609 EUR |
0.4011 EUR |
0.3609 EUR |
| 2021-09-27 |
0.3906 EUR |
113,882.9634 |
0.3961 EUR |
0.3800 EUR |
0.4005 EUR |
0.3861 EUR |
| 2021-09-26 |
0.3821 EUR |
177,279.0512 |
0.3763 EUR |
0.3415 EUR |
0.4050 EUR |
0.3898 EUR |
| 2021-09-25 |
0.3802 EUR |
29,245.2238 |
0.3899 EUR |
0.3722 EUR |
0.3899 EUR |
0.3866 EUR |
| 2021-09-24 |
0.3808 EUR |
70,688.7759 |
0.4116 EUR |
0.3604 EUR |
0.4125 EUR |
0.3897 EUR |
| 2021-09-23 |
0.4051 EUR |
113,957.2802 |
0.4010 EUR |
0.3889 EUR |
0.4217 EUR |
0.4116 EUR |
| 2021-09-22 |
0.3903 EUR |
159,664.3409 |
0.3636 EUR |
0.3500 EUR |
0.4020 EUR |
0.3986 EUR |
| 2021-09-21 |
0.3860 EUR |
177,041.6037 |
0.4148 EUR |
0.3605 EUR |
0.4148 EUR |
0.3605 EUR |
| 2021-09-20 |
0.4315 EUR |
358,719.5453 |
0.4371 EUR |
0.4028 EUR |
0.4655 EUR |
0.4315 EUR |
| 2021-09-19 |
0.4375 EUR |
94,986.2683 |
0.4494 EUR |
0.4271 EUR |
0.4509 EUR |
0.4289 EUR |
| 2021-09-18 |
0.4520 EUR |
132,365.7503 |
0.4620 EUR |
0.4431 EUR |
0.4620 EUR |
0.4491 EUR |
| 2021-09-17 |
0.4743 EUR |
695,515.0169 |
0.4402 EUR |
0.4402 EUR |
0.5104 EUR |
0.4555 EUR |
| 2021-09-16 |
0.4379 EUR |
134,301.2400 |
0.4345 EUR |
0.4270 EUR |
0.4447 EUR |
0.4395 EUR |
| 2021-09-15 |
0.4346 EUR |
173,768.9969 |
0.4338 EUR |
0.4219 EUR |
0.4426 EUR |
0.4386 EUR |
| 2021-09-14 |
0.4268 EUR |
134,322.0782 |
0.4241 EUR |
0.4151 EUR |
0.4355 EUR |
0.4329 EUR |
| 2021-09-13 |
0.4295 EUR |
194,785.8911 |
0.4707 EUR |
0.4034 EUR |
0.4744 EUR |
0.4217 EUR |
| 2021-09-12 |
0.4605 EUR |
203,770.5535 |
0.4343 EUR |
0.4308 EUR |
0.4813 EUR |
0.4630 EUR |
| 2021-09-11 |
0.4384 EUR |
158,604.8772 |
0.4352 EUR |
0.4280 EUR |
0.4490 EUR |
0.4384 EUR |
| 2021-09-10 |
0.4491 EUR |
166,100.3702 |
0.4731 EUR |
0.4174 EUR |
0.4817 EUR |
0.4288 EUR |
| 2021-09-09 |
0.4718 EUR |
408,230.5720 |
0.4548 EUR |
0.4394 EUR |
0.5008 EUR |
0.4731 EUR |
| 2021-09-08 |
0.4610 EUR |
450,481.1610 |
0.4266 EUR |
0.4205 EUR |
0.5085 EUR |
0.4626 EUR |
| 2021-09-07 |
0.4797 EUR |
695,244.5347 |
0.5283 EUR |
0.3830 EUR |
0.5508 EUR |
0.4174 EUR |
| 2021-09-06 |
0.5334 EUR |
1,103,624.3570 |
0.5045 EUR |
0.5025 EUR |
0.5808 EUR |
0.5293 EUR |
| 2021-09-05 |
0.5126 EUR |
1,299,965.9882 |
0.5800 EUR |
0.4975 EUR |
0.5814 EUR |
0.5042 EUR |
| 2021-09-04 |
0.5965 EUR |
1,480,534.7803 |
0.5381 EUR |
0.5333 EUR |
0.6500 EUR |
0.5756 EUR |
| 2021-09-03 |
0.5374 EUR |
1,734,990.8785 |
0.4614 EUR |
0.4608 EUR |
0.6000 EUR |
0.5295 EUR |
| 2021-09-02 |
0.4967 EUR |
1,640,929.2102 |
0.4245 EUR |
0.4227 EUR |
0.5500 EUR |
0.4701 EUR |
| 2021-09-01 |
0.4553 EUR |
892,213.9383 |
0.4105 EUR |
0.4051 EUR |
0.5057 EUR |
0.4301 EUR |
| 2021-08-31 |
0.4154 EUR |
134,698.0747 |
0.4004 EUR |
0.3938 EUR |
0.4363 EUR |
0.4096 EUR |
| 2021-08-30 |
0.4187 EUR |
339,292.3696 |
0.4134 EUR |
0.3957 EUR |
0.4444 EUR |
0.4174 EUR |
| 2021-08-29 |
0.4270 EUR |
765,373.8741 |
0.3844 EUR |
0.3676 EUR |
0.4811 EUR |
0.4074 EUR |
| 2021-08-28 |
0.3852 EUR |
115,862.4488 |
0.3962 EUR |
0.3803 EUR |
0.3962 EUR |
0.3893 EUR |
| 2021-08-27 |
0.3826 EUR |
101,484.9491 |
0.3754 EUR |
0.3668 EUR |
0.3964 EUR |
0.3916 EUR |
| 2021-08-26 |
0.3789 EUR |
86,141.5521 |
0.3942 EUR |
0.3677 EUR |
0.3987 EUR |
0.3761 EUR |
| 2021-08-25 |
0.3830 EUR |
181,696.6749 |
0.3805 EUR |
0.3683 EUR |
0.4064 EUR |
0.3952 EUR |
| 2021-08-24 |
0.3890 EUR |
273,820.7465 |
0.3984 EUR |
0.3719 EUR |
0.4033 EUR |
0.3812 EUR |
| 2021-08-23 |
0.4119 EUR |
886,467.2973 |
0.3722 EUR |
0.3683 EUR |
0.4471 EUR |
0.4017 EUR |
| 2021-08-22 |
0.3700 EUR |
98,734.8436 |
0.3730 EUR |
0.3562 EUR |
0.3749 EUR |
0.3733 EUR |
| 2021-08-21 |
0.3730 EUR |
153,275.5908 |
0.3706 EUR |
0.3641 EUR |
0.3790 EUR |
0.3766 EUR |
| 2021-08-20 |
0.3675 EUR |
169,118.7562 |
0.3637 EUR |
0.3536 EUR |
0.3768 EUR |
0.3699 EUR |
| 2021-08-19 |
0.3521 EUR |
120,058.8058 |
0.3481 EUR |
0.3395 EUR |
0.3635 EUR |
0.3593 EUR |
| 2021-08-18 |
0.3501 EUR |
116,741.1811 |
0.3597 EUR |
0.3389 EUR |
0.3597 EUR |
0.3509 EUR |
| 2021-08-17 |
0.3734 EUR |
300,002.3581 |
0.3800 EUR |
0.3550 EUR |
0.3893 EUR |
0.3582 EUR |
| 2021-08-16 |
0.3708 EUR |
225,483.9891 |
0.3670 EUR |
0.3609 EUR |
0.3800 EUR |
0.3764 EUR |
| 2021-08-15 |
0.3607 EUR |
224,605.3915 |
0.3673 EUR |
0.3517 EUR |
0.3700 EUR |
0.3699 EUR |
| 2021-08-14 |
0.3622 EUR |
294,552.1621 |
0.3637 EUR |
0.3500 EUR |
0.3725 EUR |
0.3645 EUR |
| 2021-08-13 |
0.3597 EUR |
256,540.4351 |
0.3517 EUR |
0.3500 EUR |
0.3665 EUR |
0.3640 EUR |
| 2021-08-12 |
0.3542 EUR |
191,958.9545 |
0.3687 EUR |
0.3415 EUR |
0.3721 EUR |
0.3508 EUR |
| 2021-08-11 |
0.3680 EUR |
809,854.2764 |
0.3612 EUR |
0.3581 EUR |
0.3900 EUR |
0.3700 EUR |
| 2021-08-10 |
0.3606 EUR |
279,818.6616 |
0.3605 EUR |
0.3502 EUR |
0.3651 EUR |
0.3642 EUR |