Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-30 |
0.3705 EUR |
592,810.6481 |
0.3688 EUR |
0.3566 EUR |
0.3900 EUR |
0.3865 EUR |
| 2021-04-29 |
0.3635 EUR |
350,987.0425 |
0.3822 EUR |
0.3510 EUR |
0.3822 EUR |
0.3644 EUR |
| 2021-04-28 |
0.3729 EUR |
542,088.0412 |
0.3780 EUR |
0.3485 EUR |
0.4147 EUR |
0.3679 EUR |
| 2021-04-27 |
0.3645 EUR |
727,790.4117 |
0.3449 EUR |
0.3425 EUR |
0.3786 EUR |
0.3750 EUR |
| 2021-04-26 |
0.3313 EUR |
938,288.5542 |
0.2912 EUR |
0.2870 EUR |
0.3629 EUR |
0.3416 EUR |
| 2021-04-25 |
0.2940 EUR |
546,743.3734 |
0.2784 EUR |
0.2636 EUR |
0.3160 EUR |
0.2802 EUR |
| 2021-04-24 |
0.2902 EUR |
767,939.2004 |
0.3049 EUR |
0.2743 EUR |
0.3100 EUR |
0.2805 EUR |
| 2021-04-23 |
0.2683 EUR |
1,845,064.1617 |
0.3176 EUR |
0.2301 EUR |
0.3180 EUR |
0.2907 EUR |
| 2021-04-22 |
0.3560 EUR |
463,940.0593 |
0.3700 EUR |
0.3200 EUR |
0.3830 EUR |
0.3344 EUR |
| 2021-04-21 |
0.3830 EUR |
337,190.7019 |
0.3878 EUR |
0.3673 EUR |
0.3918 EUR |
0.3758 EUR |
| 2021-04-20 |
0.3678 EUR |
750,745.8974 |
0.3705 EUR |
0.3237 EUR |
0.4075 EUR |
0.3879 EUR |
| 2021-04-19 |
0.3932 EUR |
622,752.8658 |
0.4222 EUR |
0.3600 EUR |
0.4590 EUR |
0.3792 EUR |
| 2021-04-18 |
0.4104 EUR |
647,677.4547 |
0.4482 EUR |
0.3691 EUR |
0.4491 EUR |
0.4368 EUR |
| 2021-04-17 |
0.4495 EUR |
726,011.3059 |
0.4498 EUR |
0.4400 EUR |
0.4610 EUR |
0.4515 EUR |
| 2021-04-16 |
0.4502 EUR |
1,270,105.9920 |
0.4835 EUR |
0.4254 EUR |
0.4870 EUR |
0.4521 EUR |
| 2021-04-15 |
0.4722 EUR |
529,164.4491 |
0.4576 EUR |
0.4562 EUR |
0.4879 EUR |
0.4785 EUR |
| 2021-04-14 |
0.4540 EUR |
706,423.9404 |
0.4770 EUR |
0.4325 EUR |
0.4823 EUR |
0.4602 EUR |
| 2021-04-13 |
0.4743 EUR |
517,452.4690 |
0.4774 EUR |
0.4600 EUR |
0.5000 EUR |
0.4758 EUR |
| 2021-04-12 |
0.4764 EUR |
689,234.2661 |
0.4929 EUR |
0.4551 EUR |
0.4950 EUR |
0.4766 EUR |
| 2021-04-11 |
0.4756 EUR |
720,877.7749 |
0.5130 EUR |
0.4478 EUR |
0.5277 EUR |
0.5011 EUR |
| 2021-04-10 |
0.5017 EUR |
1,714,429.2471 |
0.4873 EUR |
0.4750 EUR |
0.5390 EUR |
0.5100 EUR |
| 2021-04-09 |
0.4705 EUR |
2,091,529.3824 |
0.4462 EUR |
0.4177 EUR |
0.5007 EUR |
0.4769 EUR |
| 2021-04-08 |
0.4353 EUR |
1,249,255.6758 |
0.4087 EUR |
0.4087 EUR |
0.4527 EUR |
0.4450 EUR |
| 2021-04-07 |
0.4018 EUR |
1,630,546.6806 |
0.4535 EUR |
0.3724 EUR |
0.4544 EUR |
0.4132 EUR |
| 2021-04-06 |
0.4554 EUR |
1,349,665.4448 |
0.4776 EUR |
0.4378 EUR |
0.4776 EUR |
0.4477 EUR |
| 2021-04-05 |
0.4821 EUR |
1,616,942.0849 |
0.5070 EUR |
0.4500 EUR |
0.5225 EUR |
0.4727 EUR |
| 2021-04-04 |
0.4997 EUR |
970,760.3326 |
0.4850 EUR |
0.4776 EUR |
0.5144 EUR |
0.5028 EUR |
| 2021-04-03 |
0.5173 EUR |
1,187,132.8817 |
0.5080 EUR |
0.4858 EUR |
0.5412 EUR |
0.4919 EUR |
| 2021-04-02 |
0.5034 EUR |
638,033.8751 |
0.5103 EUR |
0.4850 EUR |
0.5173 EUR |
0.5133 EUR |
| 2021-04-01 |
0.5137 EUR |
632,822.6378 |
0.5300 EUR |
0.4965 EUR |
0.5406 EUR |
0.5036 EUR |
| 2021-03-31 |
0.5229 EUR |
1,353,545.9433 |
0.5525 EUR |
0.4900 EUR |
0.5559 EUR |
0.5301 EUR |
| 2021-03-30 |
0.5577 EUR |
2,013,753.5644 |
0.5380 EUR |
0.5346 EUR |
0.5931 EUR |
0.5543 EUR |
| 2021-03-29 |
0.5082 EUR |
1,579,345.0334 |
0.5146 EUR |
0.4790 EUR |
0.5437 EUR |
0.5080 EUR |
| 2021-03-28 |
0.5102 EUR |
4,760,567.0388 |
0.4992 EUR |
0.4625 EUR |
0.5610 EUR |
0.5137 EUR |
| 2021-03-27 |
0.4481 EUR |
2,266,376.0600 |
0.4108 EUR |
0.4012 EUR |
0.4865 EUR |
0.4734 EUR |
| 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 |