Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.3223 EUR |
276,709.8827 |
0.3318 EUR |
0.2933 EUR |
0.3366 EUR |
0.2947 EUR |
| 2024-09-30 |
0.3500 EUR |
1,142,401.7286 |
0.3200 EUR |
0.3200 EUR |
0.3685 EUR |
0.3425 EUR |
| 2024-09-29 |
0.3287 EUR |
922,310.8489 |
0.3101 EUR |
0.3101 EUR |
0.3424 EUR |
0.3204 EUR |
| 2024-09-28 |
0.3201 EUR |
46,632.6243 |
0.3229 EUR |
0.3063 EUR |
0.3241 EUR |
0.3104 EUR |
| 2024-09-27 |
0.3141 EUR |
88,738.3535 |
0.3113 EUR |
0.3070 EUR |
0.3236 EUR |
0.3232 EUR |
| 2024-09-26 |
0.3058 EUR |
68,311.4920 |
0.3040 EUR |
0.3037 EUR |
0.3117 EUR |
0.3117 EUR |
| 2024-09-25 |
0.3097 EUR |
649,397.4675 |
0.2945 EUR |
0.2882 EUR |
0.3225 EUR |
0.3055 EUR |
| 2024-09-24 |
0.2884 EUR |
18,171.0713 |
0.2854 EUR |
0.2846 EUR |
0.2934 EUR |
0.2934 EUR |
| 2024-09-23 |
0.2923 EUR |
58,084.2127 |
0.2840 EUR |
0.2840 EUR |
0.2965 EUR |
0.2898 EUR |
| 2024-09-22 |
0.2962 EUR |
88,358.6696 |
0.3061 EUR |
0.2824 EUR |
0.3061 EUR |
0.2877 EUR |
| 2024-09-21 |
0.3141 EUR |
1,783,982.7703 |
0.2896 EUR |
0.2896 EUR |
0.3368 EUR |
0.3080 EUR |
| 2024-09-20 |
0.2772 EUR |
462,154.7287 |
0.2669 EUR |
0.2669 EUR |
0.2888 EUR |
0.2789 EUR |
| 2024-09-19 |
0.2604 EUR |
150,228.0527 |
0.2542 EUR |
0.2542 EUR |
0.2650 EUR |
0.2640 EUR |
| 2024-09-18 |
0.2427 EUR |
6,303.5482 |
0.2452 EUR |
0.2385 EUR |
0.2487 EUR |
0.2461 EUR |
| 2024-09-17 |
0.2437 EUR |
42,104.9173 |
0.2418 EUR |
0.2408 EUR |
0.2503 EUR |
0.2452 EUR |
| 2024-09-16 |
0.2437 EUR |
54,670.9853 |
0.2432 EUR |
0.2395 EUR |
0.2438 EUR |
0.2395 EUR |
| 2024-09-15 |
0.2465 EUR |
42,792.0104 |
0.2530 EUR |
0.2451 EUR |
0.2559 EUR |
0.2458 EUR |
| 2024-09-14 |
0.2545 EUR |
2,451.3559 |
0.2543 EUR |
0.2515 EUR |
0.2551 EUR |
0.2525 EUR |
| 2024-09-13 |
0.2506 EUR |
13,847.1093 |
0.2502 EUR |
0.2481 EUR |
0.2559 EUR |
0.2558 EUR |
| 2024-09-12 |
0.2463 EUR |
20,595.4569 |
0.2475 EUR |
0.2442 EUR |
0.2499 EUR |
0.2493 EUR |
| 2024-09-11 |
0.2425 EUR |
3,232.1494 |
0.2462 EUR |
0.2394 EUR |
0.2462 EUR |
0.2454 EUR |
| 2024-09-10 |
0.2446 EUR |
8,027.8259 |
0.2429 EUR |
0.2421 EUR |
0.2520 EUR |
0.2506 EUR |
| 2024-09-09 |
0.2440 EUR |
2,213.6150 |
0.2388 EUR |
0.2376 EUR |
0.2490 EUR |
0.2473 EUR |
| 2024-09-08 |
0.2349 EUR |
21,249.4749 |
0.2307 EUR |
0.2307 EUR |
0.2366 EUR |
0.2358 EUR |
| 2024-09-07 |
0.2331 EUR |
7,387.5903 |
0.2312 EUR |
0.2310 EUR |
0.2345 EUR |
0.2325 EUR |
| 2024-09-06 |
0.2339 EUR |
34,579.4754 |
0.2421 EUR |
0.2281 EUR |
0.2459 EUR |
0.2303 EUR |
| 2024-09-05 |
0.2430 EUR |
105,140.5248 |
0.2457 EUR |
0.2389 EUR |
0.2464 EUR |
0.2389 EUR |
| 2024-09-04 |
0.2414 EUR |
40,718.3247 |
0.2449 EUR |
0.2331 EUR |
0.2501 EUR |
0.2478 EUR |
| 2024-09-03 |
0.2480 EUR |
24,585.5643 |
0.2541 EUR |
0.2451 EUR |
0.2558 EUR |
0.2470 EUR |
| 2024-09-02 |
0.2436 EUR |
70,188.0864 |
0.2410 EUR |
0.2382 EUR |
0.2495 EUR |
0.2495 EUR |
| 2024-09-01 |
0.2490 EUR |
24,851.3787 |
0.2498 EUR |
0.2402 EUR |
0.2498 EUR |
0.2402 EUR |
| 2024-08-31 |
0.2544 EUR |
5,143.3820 |
0.2577 EUR |
0.2523 EUR |
0.2577 EUR |
0.2542 EUR |
| 2024-08-30 |
0.2499 EUR |
18,745.7485 |
0.2563 EUR |
0.2456 EUR |
0.2583 EUR |
0.2564 EUR |
| 2024-08-29 |
0.2606 EUR |
9,244.5856 |
0.2583 EUR |
0.2571 EUR |
0.2658 EUR |
0.2571 EUR |
| 2024-08-28 |
0.2569 EUR |
20,235.7705 |
0.2547 EUR |
0.2522 EUR |
0.2657 EUR |
0.2592 EUR |
| 2024-08-27 |
0.2701 EUR |
49,063.3824 |
0.2771 EUR |
0.2575 EUR |
0.2790 EUR |
0.2575 EUR |
| 2024-08-26 |
0.2762 EUR |
29,979.5862 |
0.2906 EUR |
0.2707 EUR |
0.2906 EUR |
0.2719 EUR |
| 2024-08-25 |
0.2946 EUR |
54,641.2965 |
0.2999 EUR |
0.2894 EUR |
0.2999 EUR |
0.2917 EUR |
| 2024-08-24 |
0.3037 EUR |
94,251.6999 |
0.2990 EUR |
0.2988 EUR |
0.3080 EUR |
0.2988 EUR |
| 2024-08-23 |
0.2912 EUR |
38,363.2818 |
0.2885 EUR |
0.2861 EUR |
0.2975 EUR |
0.2975 EUR |
| 2024-08-22 |
0.2882 EUR |
95,351.1738 |
0.2813 EUR |
0.2813 EUR |
0.2940 EUR |
0.2858 EUR |
| 2024-08-21 |
0.2788 EUR |
42,980.6227 |
0.2717 EUR |
0.2717 EUR |
0.2845 EUR |
0.2816 EUR |
| 2024-08-20 |
0.2726 EUR |
22,626.1101 |
0.2737 EUR |
0.2658 EUR |
0.2796 EUR |
0.2738 EUR |
| 2024-08-19 |
0.2639 EUR |
18,397.1711 |
0.2667 EUR |
0.2610 EUR |
0.2680 EUR |
0.2680 EUR |
| 2024-08-18 |
0.2736 EUR |
4,404.1700 |
0.2690 EUR |
0.2684 EUR |
0.2756 EUR |
0.2724 EUR |
| 2024-08-17 |
0.2714 EUR |
13,980.7653 |
0.2743 EUR |
0.2680 EUR |
0.2743 EUR |
0.2690 EUR |
| 2024-08-16 |
0.2755 EUR |
34,460.0239 |
0.2761 EUR |
0.2688 EUR |
0.2798 EUR |
0.2738 EUR |
| 2024-08-15 |
0.2776 EUR |
87,807.6237 |
0.2792 EUR |
0.2697 EUR |
0.2837 EUR |
0.2737 EUR |
| 2024-08-14 |
0.2820 EUR |
91,449.1758 |
0.2853 EUR |
0.2768 EUR |
0.2880 EUR |
0.2781 EUR |
| 2024-08-13 |
0.2838 EUR |
144,129.8091 |
0.2926 EUR |
0.2784 EUR |
0.2945 EUR |
0.2862 EUR |