Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.5797 EUR |
6,996,499.3457 |
0.5331 EUR |
0.5172 EUR |
0.6230 EUR |
0.5697 EUR |
| 2024-05-04 |
0.5215 EUR |
5,766,590.6387 |
0.4218 EUR |
0.4175 EUR |
0.5477 EUR |
0.5323 EUR |
| 2024-05-03 |
0.4191 EUR |
244,681.3709 |
0.4164 EUR |
0.4050 EUR |
0.4387 EUR |
0.4252 EUR |
| 2024-05-02 |
0.4130 EUR |
403,427.7412 |
0.4320 EUR |
0.4046 EUR |
0.4320 EUR |
0.4181 EUR |
| 2024-05-01 |
0.4279 EUR |
816,773.3852 |
0.4651 EUR |
0.4067 EUR |
0.4651 EUR |
0.4273 EUR |
| 2024-04-30 |
0.4731 EUR |
836,013.3759 |
0.5000 EUR |
0.4483 EUR |
0.5065 EUR |
0.4589 EUR |
| 2024-04-29 |
0.5055 EUR |
4,436,161.8298 |
0.4938 EUR |
0.4610 EUR |
0.5444 EUR |
0.4870 EUR |
| 2024-04-28 |
0.4974 EUR |
9,412,990.9208 |
0.4617 EUR |
0.4312 EUR |
0.5621 EUR |
0.4904 EUR |
| 2024-04-27 |
0.4930 EUR |
19,181,064.1436 |
0.3650 EUR |
0.3650 EUR |
0.5569 EUR |
0.4651 EUR |
| 2024-04-26 |
0.3601 EUR |
32,397.2604 |
0.3607 EUR |
0.3552 EUR |
0.3625 EUR |
0.3620 EUR |
| 2024-04-25 |
0.3612 EUR |
45,814.2016 |
0.3660 EUR |
0.3509 EUR |
0.3695 EUR |
0.3679 EUR |
| 2024-04-24 |
0.3791 EUR |
61,436.9355 |
0.3902 EUR |
0.3632 EUR |
0.3934 EUR |
0.3665 EUR |
| 2024-04-23 |
0.3932 EUR |
87,199.7727 |
0.4005 EUR |
0.3865 EUR |
0.4005 EUR |
0.3895 EUR |
| 2024-04-22 |
0.4046 EUR |
377,089.3788 |
0.3787 EUR |
0.3787 EUR |
0.4128 EUR |
0.4042 EUR |
| 2024-04-21 |
0.3748 EUR |
31,675.2097 |
0.3772 EUR |
0.3646 EUR |
0.3860 EUR |
0.3788 EUR |
| 2024-04-20 |
0.3623 EUR |
107,739.3190 |
0.3448 EUR |
0.3420 EUR |
0.3821 EUR |
0.3791 EUR |
| 2024-04-19 |
0.3400 EUR |
86,016.1645 |
0.3432 EUR |
0.3200 EUR |
0.3545 EUR |
0.3508 EUR |
| 2024-04-18 |
0.3388 EUR |
56,578.3232 |
0.3211 EUR |
0.3186 EUR |
0.3495 EUR |
0.3485 EUR |
| 2024-04-17 |
0.3331 EUR |
86,691.5836 |
0.3394 EUR |
0.3189 EUR |
0.3464 EUR |
0.3314 EUR |
| 2024-04-16 |
0.3379 EUR |
125,881.7805 |
0.3423 EUR |
0.3263 EUR |
0.3499 EUR |
0.3442 EUR |
| 2024-04-15 |
0.3590 EUR |
143,316.9178 |
0.3642 EUR |
0.3306 EUR |
0.3779 EUR |
0.3427 EUR |
| 2024-04-14 |
0.3585 EUR |
105,333.4114 |
0.3393 EUR |
0.3212 EUR |
0.3707 EUR |
0.3648 EUR |
| 2024-04-13 |
0.3450 EUR |
283,776.7090 |
0.3972 EUR |
0.2911 EUR |
0.3972 EUR |
0.3450 EUR |
| 2024-04-12 |
0.4336 EUR |
505,170.8282 |
0.4827 EUR |
0.3494 EUR |
0.4978 EUR |
0.3950 EUR |
| 2024-04-11 |
0.4797 EUR |
78,031.2719 |
0.4852 EUR |
0.4708 EUR |
0.4892 EUR |
0.4760 EUR |
| 2024-04-10 |
0.4782 EUR |
189,069.5754 |
0.5069 EUR |
0.4689 EUR |
0.5154 EUR |
0.4949 EUR |
| 2024-04-09 |
0.5387 EUR |
224,436.0010 |
0.5372 EUR |
0.5018 EUR |
0.5545 EUR |
0.5060 EUR |
| 2024-04-08 |
0.5284 EUR |
146,193.8407 |
0.5237 EUR |
0.5054 EUR |
0.5361 EUR |
0.5322 EUR |
| 2024-04-07 |
0.5083 EUR |
48,644.3958 |
0.5106 EUR |
0.5020 EUR |
0.5165 EUR |
0.5154 EUR |
| 2024-04-06 |
0.4903 EUR |
90,054.4381 |
0.4836 EUR |
0.4836 EUR |
0.4973 EUR |
0.4936 EUR |
| 2024-04-05 |
0.5032 EUR |
225,533.2006 |
0.5102 EUR |
0.4665 EUR |
0.5302 EUR |
0.4885 EUR |
| 2024-04-04 |
0.4870 EUR |
132,166.4767 |
0.4787 EUR |
0.4578 EUR |
0.5040 EUR |
0.4952 EUR |
| 2024-04-03 |
0.4839 EUR |
194,085.4703 |
0.4871 EUR |
0.4590 EUR |
0.4991 EUR |
0.4758 EUR |
| 2024-04-02 |
0.5047 EUR |
307,318.8575 |
0.5350 EUR |
0.4788 EUR |
0.5641 EUR |
0.4963 EUR |
| 2024-04-01 |
0.5288 EUR |
338,748.1129 |
0.5626 EUR |
0.5053 EUR |
0.5626 EUR |
0.5295 EUR |
| 2024-03-31 |
0.5621 EUR |
492,765.3623 |
0.5474 EUR |
0.5464 EUR |
0.5816 EUR |
0.5644 EUR |
| 2024-03-30 |
0.5607 EUR |
649,192.2079 |
0.5839 EUR |
0.5419 EUR |
0.5839 EUR |
0.5419 EUR |
| 2024-03-29 |
0.6145 EUR |
3,381,742.4582 |
0.5455 EUR |
0.5377 EUR |
0.6612 EUR |
0.5841 EUR |
| 2024-03-28 |
0.5631 EUR |
1,549,427.4299 |
0.5199 EUR |
0.5199 EUR |
0.5941 EUR |
0.5412 EUR |
| 2024-03-27 |
0.5284 EUR |
1,537,443.2117 |
0.5115 EUR |
0.4910 EUR |
0.5493 EUR |
0.5191 EUR |
| 2024-03-26 |
0.5002 EUR |
394,840.5808 |
0.4822 EUR |
0.4822 EUR |
0.5140 EUR |
0.5057 EUR |
| 2024-03-25 |
0.4703 EUR |
377,135.5007 |
0.4592 EUR |
0.4577 EUR |
0.4869 EUR |
0.4807 EUR |
| 2024-03-24 |
0.4534 EUR |
149,958.8851 |
0.4519 EUR |
0.4382 EUR |
0.4625 EUR |
0.4615 EUR |
| 2024-03-23 |
0.4477 EUR |
373,220.8905 |
0.4182 EUR |
0.4180 EUR |
0.4649 EUR |
0.4469 EUR |
| 2024-03-22 |
0.4307 EUR |
153,106.4464 |
0.4365 EUR |
0.4109 EUR |
0.4596 EUR |
0.4192 EUR |
| 2024-03-21 |
0.4390 EUR |
192,852.5467 |
0.4527 EUR |
0.4245 EUR |
0.4527 EUR |
0.4395 EUR |
| 2024-03-20 |
0.4112 EUR |
377,865.1416 |
0.4036 EUR |
0.3841 EUR |
0.4544 EUR |
0.4471 EUR |
| 2024-03-19 |
0.4188 EUR |
479,265.2022 |
0.4547 EUR |
0.3912 EUR |
0.4582 EUR |
0.4051 EUR |
| 2024-03-18 |
0.4784 EUR |
119,668.3421 |
0.4961 EUR |
0.4499 EUR |
0.4961 EUR |
0.4522 EUR |
| 2024-03-17 |
0.4851 EUR |
999,713.1947 |
0.4501 EUR |
0.4329 EUR |
0.5169 EUR |
0.5061 EUR |