Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-09 |
0.3558 EUR |
314,207.3245 |
0.3489 EUR |
0.3340 EUR |
0.3663 EUR |
0.3609 EUR |
| 2021-08-08 |
0.3543 EUR |
439,873.2547 |
0.3659 EUR |
0.3410 EUR |
0.3678 EUR |
0.3521 EUR |
| 2021-08-07 |
0.3630 EUR |
765,836.3320 |
0.3597 EUR |
0.3510 EUR |
0.3748 EUR |
0.3636 EUR |
| 2021-08-06 |
0.3605 EUR |
1,514,130.7824 |
0.3630 EUR |
0.3499 EUR |
0.3719 EUR |
0.3614 EUR |
| 2021-08-05 |
0.3878 EUR |
1,738,894.1121 |
0.3300 EUR |
0.3299 EUR |
0.4429 EUR |
0.3674 EUR |
| 2021-08-04 |
0.3112 EUR |
258,485.1815 |
0.3115 EUR |
0.2985 EUR |
0.3275 EUR |
0.3217 EUR |
| 2021-08-03 |
0.3030 EUR |
237,303.9027 |
0.3119 EUR |
0.2965 EUR |
0.3251 EUR |
0.3097 EUR |
| 2021-08-02 |
0.3118 EUR |
214,802.9057 |
0.3202 EUR |
0.3029 EUR |
0.3349 EUR |
0.3178 EUR |
| 2021-08-01 |
0.3258 EUR |
225,428.2280 |
0.3363 EUR |
0.3149 EUR |
0.3363 EUR |
0.3209 EUR |
| 2021-07-31 |
0.3272 EUR |
355,653.6154 |
0.3273 EUR |
0.3144 EUR |
0.3410 EUR |
0.3410 EUR |
| 2021-07-30 |
0.3134 EUR |
275,869.3610 |
0.3161 EUR |
0.2972 EUR |
0.3348 EUR |
0.3197 EUR |
| 2021-07-29 |
0.3061 EUR |
176,206.7703 |
0.3025 EUR |
0.2948 EUR |
0.3135 EUR |
0.3098 EUR |
| 2021-07-28 |
0.3089 EUR |
457,917.7118 |
0.3078 EUR |
0.2964 EUR |
0.3300 EUR |
0.3023 EUR |
| 2021-07-27 |
0.2924 EUR |
715,444.7896 |
0.2910 EUR |
0.2793 EUR |
0.3073 EUR |
0.3048 EUR |
| 2021-07-26 |
0.2799 EUR |
364,786.3340 |
0.2683 EUR |
0.2683 EUR |
0.2966 EUR |
0.2933 EUR |
| 2021-07-25 |
0.2631 EUR |
53,412.2958 |
0.2675 EUR |
0.2576 EUR |
0.2687 EUR |
0.2663 EUR |
| 2021-07-24 |
0.2645 EUR |
115,929.8942 |
0.2650 EUR |
0.2587 EUR |
0.2709 EUR |
0.2661 EUR |
| 2021-07-23 |
0.2592 EUR |
92,346.4013 |
0.2640 EUR |
0.2536 EUR |
0.2650 EUR |
0.2650 EUR |
| 2021-07-22 |
0.2619 EUR |
106,773.1861 |
0.2619 EUR |
0.2545 EUR |
0.2655 EUR |
0.2606 EUR |
| 2021-07-21 |
0.2534 EUR |
319,271.9544 |
0.2508 EUR |
0.2315 EUR |
0.2637 EUR |
0.2601 EUR |
| 2021-07-20 |
0.2565 EUR |
1,710,965.7505 |
0.2553 EUR |
0.2400 EUR |
0.2850 EUR |
0.2527 EUR |
| 2021-07-19 |
0.2481 EUR |
366,989.5960 |
0.2444 EUR |
0.2366 EUR |
0.2574 EUR |
0.2574 EUR |
| 2021-07-18 |
0.2431 EUR |
66,702.1792 |
0.2449 EUR |
0.2401 EUR |
0.2516 EUR |
0.2435 EUR |
| 2021-07-17 |
0.2471 EUR |
155,600.2783 |
0.2598 EUR |
0.2383 EUR |
0.2598 EUR |
0.2508 EUR |
| 2021-07-16 |
0.2399 EUR |
118,233.7648 |
0.2437 EUR |
0.2267 EUR |
0.2593 EUR |
0.2593 EUR |
| 2021-07-15 |
0.2467 EUR |
43,354.8199 |
0.2542 EUR |
0.2400 EUR |
0.2573 EUR |
0.2485 EUR |
| 2021-07-14 |
0.2506 EUR |
125,538.2996 |
0.2626 EUR |
0.2401 EUR |
0.2626 EUR |
0.2566 EUR |
| 2021-07-13 |
0.2606 EUR |
108,607.4571 |
0.2650 EUR |
0.2529 EUR |
0.2704 EUR |
0.2590 EUR |
| 2021-07-12 |
0.2615 EUR |
65,537.1561 |
0.2715 EUR |
0.2550 EUR |
0.2735 EUR |
0.2610 EUR |
| 2021-07-11 |
0.2642 EUR |
99,211.9808 |
0.2609 EUR |
0.2569 EUR |
0.2712 EUR |
0.2672 EUR |
| 2021-07-10 |
0.2659 EUR |
154,794.3004 |
0.2654 EUR |
0.2576 EUR |
0.2882 EUR |
0.2630 EUR |
| 2021-07-09 |
0.2550 EUR |
369,052.6522 |
0.2546 EUR |
0.2469 EUR |
0.2671 EUR |
0.2648 EUR |
| 2021-07-08 |
0.2586 EUR |
444,182.6169 |
0.2826 EUR |
0.2464 EUR |
0.2826 EUR |
0.2587 EUR |
| 2021-07-07 |
0.2840 EUR |
389,230.8814 |
0.2768 EUR |
0.2764 EUR |
0.2972 EUR |
0.2841 EUR |
| 2021-07-06 |
0.2754 EUR |
471,974.4449 |
0.2734 EUR |
0.2669 EUR |
0.2886 EUR |
0.2762 EUR |
| 2021-07-05 |
0.2709 EUR |
1,235,599.6476 |
0.2759 EUR |
0.2560 EUR |
0.2827 EUR |
0.2692 EUR |
| 2021-07-04 |
0.3102 EUR |
1,486,795.7038 |
0.2476 EUR |
0.2476 EUR |
0.3495 EUR |
0.2808 EUR |
| 2021-07-03 |
0.2434 EUR |
258,631.9637 |
0.2453 EUR |
0.2350 EUR |
0.2547 EUR |
0.2471 EUR |
| 2021-07-02 |
0.2373 EUR |
436,139.2287 |
0.2594 EUR |
0.2289 EUR |
0.2629 EUR |
0.2444 EUR |
| 2021-07-01 |
0.2672 EUR |
1,325,638.3159 |
0.2511 EUR |
0.2404 EUR |
0.3058 EUR |
0.2568 EUR |
| 2021-06-30 |
0.2443 EUR |
505,757.4747 |
0.2344 EUR |
0.2251 EUR |
0.2590 EUR |
0.2516 EUR |
| 2021-06-29 |
0.2273 EUR |
261,257.0734 |
0.2192 EUR |
0.2167 EUR |
0.2376 EUR |
0.2305 EUR |
| 2021-06-28 |
0.2133 EUR |
183,548.8297 |
0.2068 EUR |
0.2055 EUR |
0.2234 EUR |
0.2172 EUR |
| 2021-06-27 |
0.1985 EUR |
95,933.2348 |
0.1960 EUR |
0.1895 EUR |
0.2083 EUR |
0.2081 EUR |
| 2021-06-26 |
0.1895 EUR |
112,311.7779 |
0.1957 EUR |
0.1806 EUR |
0.1976 EUR |
0.1938 EUR |
| 2021-06-25 |
0.1983 EUR |
225,821.5347 |
0.2047 EUR |
0.1878 EUR |
0.2138 EUR |
0.1940 EUR |
| 2021-06-24 |
0.1941 EUR |
354,063.6736 |
0.1846 EUR |
0.1783 EUR |
0.2037 EUR |
0.2022 EUR |
| 2021-06-23 |
0.1819 EUR |
687,877.0637 |
0.1745 EUR |
0.1608 EUR |
0.1958 EUR |
0.1844 EUR |
| 2021-06-22 |
0.1581 EUR |
338,292.1471 |
0.1770 EUR |
0.1305 EUR |
0.1795 EUR |
0.1610 EUR |
| 2021-06-21 |
0.1907 EUR |
133,214.9138 |
0.2179 EUR |
0.1750 EUR |
0.2179 EUR |
0.1802 EUR |