Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.3426 EUR |
21,873.0606 |
0.3549 EUR |
0.3350 EUR |
0.3549 EUR |
0.3408 EUR |
| 2024-06-22 |
0.3570 EUR |
87,941.6010 |
0.3462 EUR |
0.3429 EUR |
0.3615 EUR |
0.3571 EUR |
| 2024-06-21 |
0.3444 EUR |
38,330.2124 |
0.3514 EUR |
0.3350 EUR |
0.3526 EUR |
0.3422 EUR |
| 2024-06-20 |
0.3554 EUR |
48,713.1609 |
0.3482 EUR |
0.3412 EUR |
0.3625 EUR |
0.3412 EUR |
| 2024-06-19 |
0.3443 EUR |
110,422.0757 |
0.3437 EUR |
0.3330 EUR |
0.3517 EUR |
0.3433 EUR |
| 2024-06-18 |
0.3543 EUR |
803,183.4863 |
0.3420 EUR |
0.3271 EUR |
0.3835 EUR |
0.3429 EUR |
| 2024-06-17 |
0.3619 EUR |
68,334.8500 |
0.4001 EUR |
0.3426 EUR |
0.4001 EUR |
0.3526 EUR |
| 2024-06-16 |
0.4014 EUR |
36,774.8328 |
0.3981 EUR |
0.3973 EUR |
0.4052 EUR |
0.4013 EUR |
| 2024-06-15 |
0.4038 EUR |
23,547.7600 |
0.3968 EUR |
0.3962 EUR |
0.4104 EUR |
0.4000 EUR |
| 2024-06-14 |
0.4040 EUR |
94,190.5237 |
0.3998 EUR |
0.3800 EUR |
0.4143 EUR |
0.3896 EUR |
| 2024-06-13 |
0.4064 EUR |
11,266.6161 |
0.4241 EUR |
0.3940 EUR |
0.4241 EUR |
0.3957 EUR |
| 2024-06-12 |
0.4244 EUR |
74,312.7227 |
0.3942 EUR |
0.3942 EUR |
0.4367 EUR |
0.4230 EUR |
| 2024-06-11 |
0.3956 EUR |
37,950.2626 |
0.4000 EUR |
0.3821 EUR |
0.4065 EUR |
0.3889 EUR |
| 2024-06-10 |
0.4115 EUR |
12,130.8591 |
0.4136 EUR |
0.4017 EUR |
0.4194 EUR |
0.4099 EUR |
| 2024-06-09 |
0.4046 EUR |
34,372.6225 |
0.4026 EUR |
0.3961 EUR |
0.4169 EUR |
0.4169 EUR |
| 2024-06-08 |
0.4151 EUR |
36,182.0379 |
0.4300 EUR |
0.3976 EUR |
0.4300 EUR |
0.4016 EUR |
| 2024-06-07 |
0.4145 EUR |
481,420.4328 |
0.4495 EUR |
0.3892 EUR |
0.4631 EUR |
0.4305 EUR |
| 2024-06-06 |
0.4498 EUR |
130,820.7206 |
0.4694 EUR |
0.4400 EUR |
0.4704 EUR |
0.4483 EUR |
| 2024-06-05 |
0.4668 EUR |
365,571.2164 |
0.4409 EUR |
0.4402 EUR |
0.4769 EUR |
0.4597 EUR |
| 2024-06-04 |
0.4326 EUR |
89,694.6461 |
0.4358 EUR |
0.4237 EUR |
0.4398 EUR |
0.4370 EUR |
| 2024-06-03 |
0.4481 EUR |
27,726.6483 |
0.4444 EUR |
0.4400 EUR |
0.4559 EUR |
0.4403 EUR |
| 2024-06-02 |
0.4520 EUR |
31,673.6042 |
0.4578 EUR |
0.4480 EUR |
0.4604 EUR |
0.4485 EUR |
| 2024-06-01 |
0.4596 EUR |
22,151.1626 |
0.4661 EUR |
0.4568 EUR |
0.4661 EUR |
0.4589 EUR |
| 2024-05-31 |
0.4657 EUR |
24,130.6582 |
0.4662 EUR |
0.4569 EUR |
0.4697 EUR |
0.4681 EUR |
| 2024-05-30 |
0.4763 EUR |
79,177.4987 |
0.4894 EUR |
0.4638 EUR |
0.4894 EUR |
0.4685 EUR |
| 2024-05-29 |
0.4850 EUR |
32,455.0407 |
0.4810 EUR |
0.4755 EUR |
0.4935 EUR |
0.4829 EUR |
| 2024-05-28 |
0.4748 EUR |
31,846.2922 |
0.4788 EUR |
0.4636 EUR |
0.4807 EUR |
0.4777 EUR |
| 2024-05-27 |
0.4793 EUR |
40,731.3379 |
0.4810 EUR |
0.4725 EUR |
0.4923 EUR |
0.4837 EUR |
| 2024-05-26 |
0.4792 EUR |
22,804.5737 |
0.4857 EUR |
0.4755 EUR |
0.4871 EUR |
0.4833 EUR |
| 2024-05-25 |
0.4843 EUR |
57,225.4943 |
0.4811 EUR |
0.4805 EUR |
0.4904 EUR |
0.4837 EUR |
| 2024-05-24 |
0.4767 EUR |
54,881.4401 |
0.4824 EUR |
0.4715 EUR |
0.4876 EUR |
0.4800 EUR |
| 2024-05-23 |
0.4876 EUR |
170,877.5542 |
0.5084 EUR |
0.4617 EUR |
0.5088 EUR |
0.4834 EUR |
| 2024-05-22 |
0.5080 EUR |
80,325.6536 |
0.5104 EUR |
0.4958 EUR |
0.5191 EUR |
0.5124 EUR |
| 2024-05-21 |
0.5144 EUR |
392,676.4571 |
0.5123 EUR |
0.5046 EUR |
0.5317 EUR |
0.5177 EUR |
| 2024-05-20 |
0.4932 EUR |
319,577.6323 |
0.4677 EUR |
0.4677 EUR |
0.5099 EUR |
0.5032 EUR |
| 2024-05-19 |
0.4661 EUR |
108,255.9728 |
0.4902 EUR |
0.4519 EUR |
0.4907 EUR |
0.4681 EUR |
| 2024-05-18 |
0.4975 EUR |
53,148.8538 |
0.4967 EUR |
0.4913 EUR |
0.5037 EUR |
0.4922 EUR |
| 2024-05-17 |
0.4986 EUR |
97,316.4028 |
0.4861 EUR |
0.4839 EUR |
0.5034 EUR |
0.4967 EUR |
| 2024-05-16 |
0.4915 EUR |
97,506.8681 |
0.5055 EUR |
0.4780 EUR |
0.5078 EUR |
0.4877 EUR |
| 2024-05-15 |
0.4893 EUR |
263,868.3292 |
0.4641 EUR |
0.4589 EUR |
0.5000 EUR |
0.4950 EUR |
| 2024-05-14 |
0.4787 EUR |
215,054.7181 |
0.4955 EUR |
0.4617 EUR |
0.4963 EUR |
0.4619 EUR |
| 2024-05-13 |
0.4950 EUR |
490,404.3618 |
0.4974 EUR |
0.4667 EUR |
0.5157 EUR |
0.4999 EUR |
| 2024-05-12 |
0.4972 EUR |
196,994.6396 |
0.5180 EUR |
0.4892 EUR |
0.5180 EUR |
0.4958 EUR |
| 2024-05-11 |
0.5151 EUR |
387,445.8547 |
0.5400 EUR |
0.5076 EUR |
0.5406 EUR |
0.5161 EUR |
| 2024-05-10 |
0.5652 EUR |
1,618,635.0986 |
0.5237 EUR |
0.5151 EUR |
0.5960 EUR |
0.5332 EUR |
| 2024-05-09 |
0.5222 EUR |
175,960.3164 |
0.5147 EUR |
0.5048 EUR |
0.5352 EUR |
0.5214 EUR |
| 2024-05-08 |
0.5183 EUR |
137,558.8346 |
0.5307 EUR |
0.5005 EUR |
0.5393 EUR |
0.5090 EUR |
| 2024-05-07 |
0.5531 EUR |
234,978.1903 |
0.5569 EUR |
0.5343 EUR |
0.5687 EUR |
0.5402 EUR |
| 2024-05-06 |
0.5730 EUR |
1,039,996.7460 |
0.5829 EUR |
0.5414 EUR |
0.5965 EUR |
0.5532 EUR |
| 2024-05-05 |
0.5797 EUR |
6,996,499.3457 |
0.5331 EUR |
0.5172 EUR |
0.6230 EUR |
0.5697 EUR |