Market [unlinked] / EUR
Identifier on Bitvavo: GLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
0.4993 EUR |
596,195.6735 |
0.5087 EUR |
0.4452 EUR |
0.5275 EUR |
0.4556 EUR |
| 2024-03-15 |
0.5304 EUR |
3,347,117.1798 |
0.5668 EUR |
0.4699 EUR |
0.5882 EUR |
0.5117 EUR |
| 2024-03-14 |
0.5682 EUR |
225,044.8073 |
0.5833 EUR |
0.5272 EUR |
0.5896 EUR |
0.5602 EUR |
| 2024-03-13 |
0.5813 EUR |
219,169.0420 |
0.5865 EUR |
0.5676 EUR |
0.5978 EUR |
0.5757 EUR |
| 2024-03-12 |
0.5859 EUR |
391,802.8162 |
0.5838 EUR |
0.5500 EUR |
0.6086 EUR |
0.5870 EUR |
| 2024-03-11 |
0.5757 EUR |
822,083.3549 |
0.5837 EUR |
0.5460 EUR |
0.5965 EUR |
0.5796 EUR |
| 2024-03-10 |
0.6157 EUR |
837,312.5013 |
0.6457 EUR |
0.5738 EUR |
0.6656 EUR |
0.5872 EUR |
| 2024-03-09 |
0.6358 EUR |
1,422,327.9177 |
0.5951 EUR |
0.5899 EUR |
0.6697 EUR |
0.6353 EUR |
| 2024-03-08 |
0.5974 EUR |
1,428,663.4671 |
0.5571 EUR |
0.5527 EUR |
0.6322 EUR |
0.5988 EUR |
| 2024-03-07 |
0.5723 EUR |
1,455,342.5184 |
0.5700 EUR |
0.5452 EUR |
0.6248 EUR |
0.5575 EUR |
| 2024-03-06 |
0.5736 EUR |
2,962,191.7357 |
0.5106 EUR |
0.4904 EUR |
0.6371 EUR |
0.5672 EUR |
| 2024-03-05 |
0.5480 EUR |
4,547,123.0388 |
0.6037 EUR |
0.4363 EUR |
0.6037 EUR |
0.5038 EUR |
| 2024-03-04 |
0.6271 EUR |
6,024,930.6882 |
0.6605 EUR |
0.5800 EUR |
0.6881 EUR |
0.6119 EUR |
| 2024-03-03 |
0.6188 EUR |
18,932,097.3575 |
0.4925 EUR |
0.4553 EUR |
0.7400 EUR |
0.6675 EUR |
| 2024-03-02 |
0.3712 EUR |
551,331.8826 |
0.3680 EUR |
0.3549 EUR |
0.4007 EUR |
0.4007 EUR |
| 2024-03-01 |
0.3564 EUR |
601,285.3126 |
0.3439 EUR |
0.3410 EUR |
0.3709 EUR |
0.3657 EUR |
| 2024-02-29 |
0.3500 EUR |
1,250,352.1406 |
0.3604 EUR |
0.3377 EUR |
0.3890 EUR |
0.3377 EUR |
| 2024-02-28 |
0.3593 EUR |
2,090,862.8111 |
0.3587 EUR |
0.3364 EUR |
0.3762 EUR |
0.3580 EUR |
| 2024-02-27 |
0.3567 EUR |
1,500,181.7955 |
0.3790 EUR |
0.3475 EUR |
0.3882 EUR |
0.3581 EUR |
| 2024-02-26 |
0.3829 EUR |
2,493,184.5405 |
0.3760 EUR |
0.3615 EUR |
0.4015 EUR |
0.3822 EUR |
| 2024-02-25 |
0.3571 EUR |
6,472,586.9415 |
0.3245 EUR |
0.3216 EUR |
0.3841 EUR |
0.3592 EUR |
| 2024-02-24 |
0.3066 EUR |
958,991.6956 |
0.3110 EUR |
0.2913 EUR |
0.3239 EUR |
0.3231 EUR |
| 2024-02-23 |
0.3174 EUR |
714,387.7086 |
0.3399 EUR |
0.3068 EUR |
0.3448 EUR |
0.3127 EUR |
| 2024-02-22 |
0.3403 EUR |
4,215,249.2792 |
0.3449 EUR |
0.2996 EUR |
0.3578 EUR |
0.3415 EUR |
| 2024-02-21 |
0.3467 EUR |
16,733,679.7495 |
0.3350 EUR |
0.2977 EUR |
0.3939 EUR |
0.3425 EUR |
| 2024-02-20 |
0.3072 EUR |
38,315,423.3587 |
0.2271 EUR |
0.2258 EUR |
0.3610 EUR |
0.3320 EUR |
| 2024-02-19 |
0.2208 EUR |
1,087,932.2874 |
0.2235 EUR |
0.2160 EUR |
0.2272 EUR |
0.2261 EUR |
| 2024-02-18 |
0.2258 EUR |
1,539,981.4291 |
0.2158 EUR |
0.2158 EUR |
0.2343 EUR |
0.2258 EUR |
| 2024-02-17 |
0.2207 EUR |
2,191,849.6780 |
0.2055 EUR |
0.2055 EUR |
0.2394 EUR |
0.2150 EUR |
| 2024-02-16 |
0.2081 EUR |
190,549.7258 |
0.2060 EUR |
0.2040 EUR |
0.2111 EUR |
0.2083 EUR |
| 2024-02-15 |
0.2054 EUR |
102,628.2355 |
0.2040 EUR |
0.2021 EUR |
0.2070 EUR |
0.2051 EUR |
| 2024-02-14 |
0.2046 EUR |
165,702.3266 |
0.1997 EUR |
0.1995 EUR |
0.2065 EUR |
0.2045 EUR |
| 2024-02-13 |
0.1997 EUR |
106,260.7743 |
0.2029 EUR |
0.1974 EUR |
0.2029 EUR |
0.2005 EUR |
| 2024-02-12 |
0.2010 EUR |
223,675.7020 |
0.2005 EUR |
0.1954 EUR |
0.2064 EUR |
0.2035 EUR |
| 2024-02-11 |
0.1999 EUR |
205,906.2632 |
0.1992 EUR |
0.1962 EUR |
0.2070 EUR |
0.2005 EUR |
| 2024-02-10 |
0.1968 EUR |
93,933.4090 |
0.1949 EUR |
0.1916 EUR |
0.1997 EUR |
0.1956 EUR |
| 2024-02-09 |
0.1957 EUR |
99,360.1494 |
0.1929 EUR |
0.1909 EUR |
0.1978 EUR |
0.1942 EUR |
| 2024-02-08 |
0.1917 EUR |
19,837.1678 |
0.1913 EUR |
0.1902 EUR |
0.1935 EUR |
0.1925 EUR |
| 2024-02-07 |
0.1899 EUR |
18,108.3010 |
0.1903 EUR |
0.1863 EUR |
0.1913 EUR |
0.1906 EUR |
| 2024-02-06 |
0.1904 EUR |
23,868.5008 |
0.1886 EUR |
0.1886 EUR |
0.1920 EUR |
0.1898 EUR |
| 2024-02-05 |
0.1891 EUR |
9,057.9366 |
0.1870 EUR |
0.1868 EUR |
0.1905 EUR |
0.1873 EUR |
| 2024-02-04 |
0.1892 EUR |
14,133.7218 |
0.1893 EUR |
0.1879 EUR |
0.1902 EUR |
0.1882 EUR |
| 2024-02-03 |
0.1911 EUR |
191,860.2983 |
0.1918 EUR |
0.1879 EUR |
0.1935 EUR |
0.1914 EUR |
| 2024-02-02 |
0.1903 EUR |
10,781.9864 |
0.1903 EUR |
0.1884 EUR |
0.1921 EUR |
0.1921 EUR |
| 2024-02-01 |
0.1899 EUR |
61,474.2012 |
0.1899 EUR |
0.1872 EUR |
0.1920 EUR |
0.1899 EUR |
| 2024-01-31 |
0.1936 EUR |
38,235.8536 |
0.1940 EUR |
0.1895 EUR |
0.1956 EUR |
0.1900 EUR |
| 2024-01-30 |
0.1979 EUR |
19,206.3255 |
0.1983 EUR |
0.1953 EUR |
0.1985 EUR |
0.1953 EUR |
| 2024-01-29 |
0.1964 EUR |
101,837.2333 |
0.1957 EUR |
0.1929 EUR |
0.1999 EUR |
0.1990 EUR |
| 2024-01-28 |
0.1968 EUR |
20,227.5915 |
0.1992 EUR |
0.1937 EUR |
0.1999 EUR |
0.1943 EUR |
| 2024-01-27 |
0.1996 EUR |
404,011.1821 |
0.1938 EUR |
0.1938 EUR |
0.2171 EUR |
0.2003 EUR |