Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
0.3955 EUR |
640,730.9447 |
0.3814 EUR |
0.3773 EUR |
0.4400 EUR |
0.4034 EUR |
| 2021-03-25 |
0.3825 EUR |
1,117,129.7140 |
0.3997 EUR |
0.3513 EUR |
0.4210 EUR |
0.3790 EUR |
| 2021-03-24 |
0.4310 EUR |
1,794,838.6911 |
0.4612 EUR |
0.4035 EUR |
0.4617 EUR |
0.4108 EUR |
| 2021-03-23 |
0.4314 EUR |
2,651,258.7755 |
0.3943 EUR |
0.3636 EUR |
0.4922 EUR |
0.4480 EUR |
| 2021-03-22 |
0.4188 EUR |
1,585,088.3432 |
0.3904 EUR |
0.3780 EUR |
0.4471 EUR |
0.4012 EUR |
| 2021-03-21 |
0.3786 EUR |
795,070.5978 |
0.3878 EUR |
0.3601 EUR |
0.4013 EUR |
0.3829 EUR |
| 2021-03-20 |
0.4140 EUR |
2,744,913.1548 |
0.3831 EUR |
0.3720 EUR |
0.4471 EUR |
0.4026 EUR |
| 2021-03-19 |
0.3793 EUR |
816,545.2338 |
0.3710 EUR |
0.3593 EUR |
0.3907 EUR |
0.3890 EUR |
| 2021-03-18 |
0.3699 EUR |
1,033,553.5290 |
0.3616 EUR |
0.3500 EUR |
0.3831 EUR |
0.3706 EUR |
| 2021-03-17 |
0.3457 EUR |
784,568.7493 |
0.3605 EUR |
0.3308 EUR |
0.3644 EUR |
0.3563 EUR |
| 2021-03-16 |
0.3586 EUR |
621,244.2835 |
0.3741 EUR |
0.3426 EUR |
0.3741 EUR |
0.3563 EUR |
| 2021-03-15 |
0.3736 EUR |
1,352,490.8571 |
0.3945 EUR |
0.3480 EUR |
0.4190 EUR |
0.3762 EUR |
| 2021-03-14 |
0.3927 EUR |
692,542.0416 |
0.3989 EUR |
0.3764 EUR |
0.4179 EUR |
0.3983 EUR |
| 2021-03-13 |
0.3918 EUR |
1,133,203.4635 |
0.4007 EUR |
0.3750 EUR |
0.4087 EUR |
0.3911 EUR |
| 2021-03-12 |
0.3917 EUR |
1,233,912.1534 |
0.3823 EUR |
0.3669 EUR |
0.4083 EUR |
0.3918 EUR |
| 2021-03-11 |
0.3803 EUR |
872,460.4111 |
0.3842 EUR |
0.3600 EUR |
0.3964 EUR |
0.3827 EUR |
| 2021-03-10 |
0.3893 EUR |
2,691,126.5788 |
0.3865 EUR |
0.3500 EUR |
0.4200 EUR |
0.3931 EUR |
| 2021-03-09 |
0.3742 EUR |
1,905,534.0225 |
0.3555 EUR |
0.3425 EUR |
0.4000 EUR |
0.3810 EUR |
| 2021-03-08 |
0.3469 EUR |
621,260.1009 |
0.3585 EUR |
0.3272 EUR |
0.3585 EUR |
0.3489 EUR |
| 2021-03-07 |
0.3455 EUR |
675,090.2606 |
0.3584 EUR |
0.3341 EUR |
0.3584 EUR |
0.3555 EUR |
| 2021-03-06 |
0.3377 EUR |
1,144,793.1134 |
0.3506 EUR |
0.3149 EUR |
0.3640 EUR |
0.3364 EUR |
| 2021-03-05 |
0.3283 EUR |
1,281,801.5763 |
0.3060 EUR |
0.2831 EUR |
0.3523 EUR |
0.3411 EUR |
| 2021-03-04 |
0.3004 EUR |
485,983.4694 |
0.3077 EUR |
0.2839 EUR |
0.3173 EUR |
0.2978 EUR |
| 2021-03-03 |
0.3019 EUR |
799,855.5421 |
0.2900 EUR |
0.2900 EUR |
0.3130 EUR |
0.3069 EUR |
| 2021-03-02 |
0.2846 EUR |
330,830.9523 |
0.2966 EUR |
0.2717 EUR |
0.2985 EUR |
0.2764 EUR |
| 2021-03-01 |
0.2805 EUR |
494,659.9892 |
0.2647 EUR |
0.2622 EUR |
0.2931 EUR |
0.2928 EUR |
| 2021-02-28 |
0.2744 EUR |
343,734.3074 |
0.2893 EUR |
0.2429 EUR |
0.2992 EUR |
0.2479 EUR |
| 2021-02-27 |
0.2917 EUR |
694,683.5519 |
0.2852 EUR |
0.2804 EUR |
0.3031 EUR |
0.2990 EUR |
| 2021-02-26 |
0.2831 EUR |
800,465.2960 |
0.2918 EUR |
0.2571 EUR |
0.3012 EUR |
0.2802 EUR |
| 2021-02-25 |
0.3076 EUR |
1,470,903.7679 |
0.3241 EUR |
0.2868 EUR |
0.3359 EUR |
0.2911 EUR |
| 2021-02-24 |
0.2938 EUR |
2,972,074.8883 |
0.2616 EUR |
0.2450 EUR |
0.3663 EUR |
0.3261 EUR |
| 2021-02-23 |
0.2898 EUR |
1,859,808.7316 |
0.3156 EUR |
0.1994 EUR |
0.3600 EUR |
0.2639 EUR |
| 2021-02-22 |
0.3391 EUR |
2,221,081.5504 |
0.3572 EUR |
0.2450 EUR |
0.3574 EUR |
0.3210 EUR |
| 2021-02-21 |
0.3534 EUR |
1,631,073.9398 |
0.3504 EUR |
0.3346 EUR |
0.3679 EUR |
0.3564 EUR |
| 2021-02-20 |
0.3452 EUR |
4,103,900.7085 |
0.3398 EUR |
0.3135 EUR |
0.4200 EUR |
0.3505 EUR |
| 2021-02-19 |
0.2863 EUR |
14,461,975.7047 |
0.2385 EUR |
0.2229 EUR |
0.5200 EUR |
0.3340 EUR |
| 2021-02-18 |
0.2231 EUR |
2,345,439.5067 |
0.2086 EUR |
0.2071 EUR |
0.2500 EUR |
0.2377 EUR |
| 2021-02-17 |
0.2100 EUR |
1,262,727.0551 |
0.2120 EUR |
0.1885 EUR |
0.2149 EUR |
0.2079 EUR |
| 2021-02-16 |
0.2004 EUR |
3,076,155.2051 |
0.1914 EUR |
0.1914 EUR |
0.2440 EUR |
0.2095 EUR |
| 2021-02-15 |
0.1909 EUR |
1,872,406.7832 |
0.1958 EUR |
0.1613 EUR |
0.2000 EUR |
0.1860 EUR |
| 2021-02-14 |
0.2014 EUR |
1,640,034.0244 |
0.2040 EUR |
0.1809 EUR |
0.2119 EUR |
0.1988 EUR |
| 2021-02-13 |
0.1953 EUR |
2,929,908.5195 |
0.1875 EUR |
0.1743 EUR |
0.2040 EUR |
0.2030 EUR |
| 2021-02-12 |
0.1777 EUR |
1,986,896.3248 |
0.1735 EUR |
0.1640 EUR |
0.1876 EUR |
0.1820 EUR |
| 2021-02-11 |
0.1647 EUR |
3,792,695.1764 |
0.1560 EUR |
0.1512 EUR |
0.1819 EUR |
0.1733 EUR |
| 2021-02-10 |
0.1564 EUR |
2,692,696.5245 |
0.1552 EUR |
0.1456 EUR |
0.1642 EUR |
0.1577 EUR |
| 2021-02-09 |
0.1540 EUR |
2,664,001.3029 |
0.1519 EUR |
0.1465 EUR |
0.1575 EUR |
0.1562 EUR |
| 2021-02-08 |
0.1510 EUR |
2,774,104.7188 |
0.1501 EUR |
0.1444 EUR |
0.1585 EUR |
0.1519 EUR |
| 2021-02-07 |
0.1577 EUR |
4,478,125.0690 |
0.1669 EUR |
0.1400 EUR |
0.1669 EUR |
0.1486 EUR |
| 2021-02-06 |
0.1472 EUR |
10,962,213.3850 |
0.1267 EUR |
0.1253 EUR |
0.2133 EUR |
0.1677 EUR |
| 2021-02-05 |
0.1204 EUR |
1,524,295.1041 |
0.1147 EUR |
0.1135 EUR |
0.1276 EUR |
0.1260 EUR |