Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-19 |
0.2218 EUR |
55,265.3798 |
0.2213 EUR |
0.2157 EUR |
0.2263 EUR |
0.2192 EUR |
| 2021-06-18 |
0.2230 EUR |
142,703.9799 |
0.2332 EUR |
0.2133 EUR |
0.2332 EUR |
0.2194 EUR |
| 2021-06-17 |
0.2412 EUR |
251,408.2317 |
0.2405 EUR |
0.2260 EUR |
0.2593 EUR |
0.2290 EUR |
| 2021-06-16 |
0.2400 EUR |
131,112.1075 |
0.2405 EUR |
0.2313 EUR |
0.2468 EUR |
0.2398 EUR |
| 2021-06-15 |
0.2410 EUR |
106,813.7391 |
0.2421 EUR |
0.2360 EUR |
0.2477 EUR |
0.2384 EUR |
| 2021-06-14 |
0.2373 EUR |
179,867.1801 |
0.2356 EUR |
0.2274 EUR |
0.2471 EUR |
0.2386 EUR |
| 2021-06-13 |
0.2233 EUR |
260,626.5661 |
0.2139 EUR |
0.2058 EUR |
0.2405 EUR |
0.2358 EUR |
| 2021-06-12 |
0.2141 EUR |
118,645.9035 |
0.2245 EUR |
0.2084 EUR |
0.2250 EUR |
0.2138 EUR |
| 2021-06-11 |
0.2343 EUR |
164,179.3004 |
0.2381 EUR |
0.2284 EUR |
0.2445 EUR |
0.2308 EUR |
| 2021-06-10 |
0.2404 EUR |
117,833.3452 |
0.2463 EUR |
0.2329 EUR |
0.2463 EUR |
0.2434 EUR |
| 2021-06-09 |
0.2404 EUR |
284,897.8429 |
0.2303 EUR |
0.2303 EUR |
0.2500 EUR |
0.2455 EUR |
| 2021-06-08 |
0.2250 EUR |
92,151.6758 |
0.2382 EUR |
0.2106 EUR |
0.2410 EUR |
0.2289 EUR |
| 2021-06-07 |
0.2564 EUR |
205,587.4014 |
0.2615 EUR |
0.2375 EUR |
0.2659 EUR |
0.2394 EUR |
| 2021-06-06 |
0.2541 EUR |
159,009.1912 |
0.2484 EUR |
0.2484 EUR |
0.2673 EUR |
0.2554 EUR |
| 2021-06-05 |
0.2571 EUR |
273,185.5674 |
0.2616 EUR |
0.2439 EUR |
0.2700 EUR |
0.2501 EUR |
| 2021-06-04 |
0.2568 EUR |
153,032.9077 |
0.2786 EUR |
0.2414 EUR |
0.2786 EUR |
0.2624 EUR |
| 2021-06-03 |
0.2734 EUR |
291,958.7412 |
0.2635 EUR |
0.2588 EUR |
0.2832 EUR |
0.2802 EUR |
| 2021-06-02 |
0.2584 EUR |
294,787.5861 |
0.2449 EUR |
0.2422 EUR |
0.2651 EUR |
0.2637 EUR |
| 2021-06-01 |
0.2445 EUR |
132,932.0677 |
0.2519 EUR |
0.2368 EUR |
0.2541 EUR |
0.2461 EUR |
| 2021-05-31 |
0.2431 EUR |
205,946.0874 |
0.2394 EUR |
0.2267 EUR |
0.2687 EUR |
0.2529 EUR |
| 2021-05-30 |
0.2381 EUR |
127,712.9045 |
0.2356 EUR |
0.2231 EUR |
0.2465 EUR |
0.2399 EUR |
| 2021-05-29 |
0.2647 EUR |
388,472.7210 |
0.2553 EUR |
0.2262 EUR |
0.3149 EUR |
0.2356 EUR |
| 2021-05-28 |
0.2602 EUR |
350,879.2553 |
0.2900 EUR |
0.2423 EUR |
0.2900 EUR |
0.2511 EUR |
| 2021-05-27 |
0.3009 EUR |
904,343.4584 |
0.2854 EUR |
0.2687 EUR |
0.3281 EUR |
0.2855 EUR |
| 2021-05-26 |
0.2671 EUR |
412,524.6752 |
0.2654 EUR |
0.2532 EUR |
0.2797 EUR |
0.2772 EUR |
| 2021-05-25 |
0.2474 EUR |
384,919.8197 |
0.2482 EUR |
0.2265 EUR |
0.2687 EUR |
0.2641 EUR |
| 2021-05-24 |
0.2319 EUR |
459,498.8511 |
0.2173 EUR |
0.2025 EUR |
0.2489 EUR |
0.2407 EUR |
| 2021-05-23 |
0.2241 EUR |
384,792.5269 |
0.2630 EUR |
0.1804 EUR |
0.2715 EUR |
0.2147 EUR |
| 2021-05-22 |
0.2620 EUR |
627,902.6605 |
0.2635 EUR |
0.2369 EUR |
0.3014 EUR |
0.2652 EUR |
| 2021-05-21 |
0.2855 EUR |
2,001,086.6460 |
0.2783 EUR |
0.2281 EUR |
0.3266 EUR |
0.2609 EUR |
| 2021-05-20 |
0.2504 EUR |
429,110.1460 |
0.2239 EUR |
0.2010 EUR |
0.2816 EUR |
0.2754 EUR |
| 2021-05-19 |
0.2374 EUR |
1,063,750.1645 |
0.3083 EUR |
0.1619 EUR |
0.3144 EUR |
0.2305 EUR |
| 2021-05-18 |
0.3034 EUR |
224,087.6412 |
0.2953 EUR |
0.2898 EUR |
0.3223 EUR |
0.3080 EUR |
| 2021-05-17 |
0.2977 EUR |
420,686.1596 |
0.3127 EUR |
0.2722 EUR |
0.3273 EUR |
0.2885 EUR |
| 2021-05-16 |
0.3235 EUR |
500,477.9853 |
0.3187 EUR |
0.2919 EUR |
0.3532 EUR |
0.3068 EUR |
| 2021-05-15 |
0.3338 EUR |
336,598.8921 |
0.3522 EUR |
0.3152 EUR |
0.3694 EUR |
0.3299 EUR |
| 2021-05-14 |
0.3451 EUR |
369,673.2252 |
0.3363 EUR |
0.3298 EUR |
0.3546 EUR |
0.3458 EUR |
| 2021-05-13 |
0.3295 EUR |
416,732.1089 |
0.3245 EUR |
0.3000 EUR |
0.3476 EUR |
0.3227 EUR |
| 2021-05-12 |
0.3635 EUR |
588,069.5174 |
0.3700 EUR |
0.3430 EUR |
0.3830 EUR |
0.3516 EUR |
| 2021-05-11 |
0.3587 EUR |
785,929.4470 |
0.3511 EUR |
0.3334 EUR |
0.3765 EUR |
0.3620 EUR |
| 2021-05-10 |
0.3879 EUR |
536,736.4743 |
0.4052 EUR |
0.3463 EUR |
0.4130 EUR |
0.3563 EUR |
| 2021-05-09 |
0.4021 EUR |
426,766.9050 |
0.4209 EUR |
0.3860 EUR |
0.4209 EUR |
0.3986 EUR |
| 2021-05-08 |
0.4334 EUR |
724,737.6919 |
0.4156 EUR |
0.3910 EUR |
0.4520 EUR |
0.4213 EUR |
| 2021-05-07 |
0.4267 EUR |
1,209,311.6864 |
0.4042 EUR |
0.3845 EUR |
0.4500 EUR |
0.4082 EUR |
| 2021-05-06 |
0.4051 EUR |
765,943.7409 |
0.4098 EUR |
0.3900 EUR |
0.4185 EUR |
0.4064 EUR |
| 2021-05-05 |
0.3920 EUR |
472,907.9850 |
0.3709 EUR |
0.3672 EUR |
0.4058 EUR |
0.4057 EUR |
| 2021-05-04 |
0.3812 EUR |
563,379.2249 |
0.4049 EUR |
0.3503 EUR |
0.4049 EUR |
0.3707 EUR |
| 2021-05-03 |
0.4118 EUR |
1,046,623.0246 |
0.3994 EUR |
0.3929 EUR |
0.4228 EUR |
0.4072 EUR |
| 2021-05-02 |
0.3794 EUR |
447,156.0755 |
0.3846 EUR |
0.3650 EUR |
0.4000 EUR |
0.4000 EUR |
| 2021-05-01 |
0.3802 EUR |
444,920.2979 |
0.3836 EUR |
0.3650 EUR |
0.3886 EUR |
0.3810 EUR |