Identifier on Bitvavo: GLMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
0.2392 EUR |
15,536.4428 GLMR |
0.2349 EUR |
0.2349 EUR |
0.2413 EUR |
0.2400 EUR |
| 2024-12-26 |
0.2457 EUR |
425,754.7414 GLMR |
0.2607 EUR |
0.2336 EUR |
0.2612 EUR |
0.2352 EUR |
| 2024-12-25 |
0.2582 EUR |
1,018,301.1485 GLMR |
0.2548 EUR |
0.2507 EUR |
0.2685 EUR |
0.2583 EUR |
| 2024-12-24 |
0.2482 EUR |
347,502.4253 GLMR |
0.2418 EUR |
0.2367 EUR |
0.2564 EUR |
0.2557 EUR |
| 2024-12-23 |
0.2240 EUR |
73,142.7015 GLMR |
0.2179 EUR |
0.2167 EUR |
0.2332 EUR |
0.2265 EUR |
| 2024-12-22 |
0.2211 EUR |
71,997.3117 GLMR |
0.2222 EUR |
0.2144 EUR |
0.2309 EUR |
0.2195 EUR |
| 2024-12-21 |
0.2365 EUR |
347,361.8451 GLMR |
0.2350 EUR |
0.2214 EUR |
0.2515 EUR |
0.2228 EUR |
| 2024-12-20 |
0.2180 EUR |
784,432.0574 GLMR |
0.2227 EUR |
0.1926 EUR |
0.2377 EUR |
0.2370 EUR |
| 2024-12-19 |
0.2363 EUR |
358,117.0149 GLMR |
0.2488 EUR |
0.2172 EUR |
0.2555 EUR |
0.2270 EUR |
| 2024-12-18 |
0.2648 EUR |
279,584.1626 GLMR |
0.2698 EUR |
0.2468 EUR |
0.2711 EUR |
0.2540 EUR |
| 2024-12-17 |
0.2805 EUR |
297,867.6304 GLMR |
0.2856 EUR |
0.2721 EUR |
0.2889 EUR |
0.2725 EUR |
| 2024-12-16 |
0.2883 EUR |
189,962.8023 GLMR |
0.2981 EUR |
0.2814 EUR |
0.3014 EUR |
0.2943 EUR |
| 2024-12-15 |
0.2920 EUR |
212,744.8549 GLMR |
0.2869 EUR |
0.2787 EUR |
0.3013 EUR |
0.2889 EUR |
| 2024-12-14 |
0.2936 EUR |
86,300.4324 GLMR |
0.3092 EUR |
0.2830 EUR |
0.3092 EUR |
0.2900 EUR |
| 2024-12-13 |
0.3108 EUR |
82,130.3384 GLMR |
0.3138 EUR |
0.3018 EUR |
0.3168 EUR |
0.3056 EUR |
| 2024-12-12 |
0.3179 EUR |
385,435.8068 GLMR |
0.3166 EUR |
0.3112 EUR |
0.3314 EUR |
0.3163 EUR |
| 2024-12-11 |
0.3114 EUR |
478,150.3993 GLMR |
0.2960 EUR |
0.2858 EUR |
0.3226 EUR |
0.3193 EUR |
| 2024-12-10 |
0.2932 EUR |
632,670.8872 GLMR |
0.2903 EUR |
0.2691 EUR |
0.3137 EUR |
0.3001 EUR |
| 2024-12-09 |
0.3207 EUR |
760,381.1611 GLMR |
0.3623 EUR |
0.2653 EUR |
0.3623 EUR |
0.3007 EUR |
| 2024-12-08 |
0.3594 EUR |
184,285.8788 GLMR |
0.3660 EUR |
0.3523 EUR |
0.3714 EUR |
0.3637 EUR |
| 2024-12-07 |
0.3659 EUR |
377,052.6005 GLMR |
0.3676 EUR |
0.3559 EUR |
0.3741 EUR |
0.3650 EUR |
| 2024-12-06 |
0.3566 EUR |
637,719.4056 GLMR |
0.3393 EUR |
0.3354 EUR |
0.3722 EUR |
0.3653 EUR |
| 2024-12-05 |
0.3578 EUR |
591,896.1692 GLMR |
0.3565 EUR |
0.3390 EUR |
0.3758 EUR |
0.3530 EUR |
| 2024-12-04 |
0.3780 EUR |
2,084,447.2622 GLMR |
0.3494 EUR |
0.3408 EUR |
0.4103 EUR |
0.3673 EUR |
| 2024-12-03 |
0.3210 EUR |
912,098.6039 GLMR |
0.3219 EUR |
0.2942 EUR |
0.3400 EUR |
0.3156 EUR |
| 2024-12-02 |
0.3004 EUR |
775,892.4028 GLMR |
0.3084 EUR |
0.2764 EUR |
0.3297 EUR |
0.3296 EUR |
| 2024-12-01 |
0.3034 EUR |
1,332,248.4881 GLMR |
0.2959 EUR |
0.2916 EUR |
0.3124 EUR |
0.3118 EUR |
| 2024-11-30 |
0.2858 EUR |
324,821.4404 GLMR |
0.2890 EUR |
0.2794 EUR |
0.2962 EUR |
0.2954 EUR |
| 2024-11-29 |
0.2834 EUR |
479,107.7616 GLMR |
0.2873 EUR |
0.2730 EUR |
0.2884 EUR |
0.2828 EUR |
| 2024-11-28 |
0.2744 EUR |
711,956.8241 GLMR |
0.2660 EUR |
0.2604 EUR |
0.2906 EUR |
0.2897 EUR |
| 2024-11-27 |
0.2636 EUR |
595,315.2549 GLMR |
0.2540 EUR |
0.2496 EUR |
0.2730 EUR |
0.2682 EUR |
| 2024-11-26 |
0.2467 EUR |
324,591.8652 GLMR |
0.2529 EUR |
0.2286 EUR |
0.2591 EUR |
0.2469 EUR |
| 2024-11-25 |
0.2577 EUR |
601,390.3249 GLMR |
0.2643 EUR |
0.2450 EUR |
0.2691 EUR |
0.2508 EUR |
| 2024-11-24 |
0.2692 EUR |
1,189,519.4228 GLMR |
0.2720 EUR |
0.2430 EUR |
0.3135 EUR |
0.2592 EUR |
| 2024-11-23 |
0.2490 EUR |
3,199,507.0187 GLMR |
0.2375 EUR |
0.2357 EUR |
0.3028 EUR |
0.2721 EUR |
| 2024-11-22 |
0.2243 EUR |
1,172,264.2866 GLMR |
0.2082 EUR |
0.2082 EUR |
0.2389 EUR |
0.2342 EUR |
| 2024-11-21 |
0.2043 EUR |
684,639.1458 GLMR |
0.2037 EUR |
0.1965 EUR |
0.2111 EUR |
0.2042 EUR |
| 2024-11-20 |
0.2088 EUR |
2,344,227.0520 GLMR |
0.1975 EUR |
0.1911 EUR |
0.2210 EUR |
0.2052 EUR |
| 2024-11-19 |
0.2036 EUR |
935,737.2757 GLMR |
0.2096 EUR |
0.1943 EUR |
0.2096 EUR |
0.1951 EUR |
| 2024-11-18 |
0.2112 EUR |
3,358,039.0997 GLMR |
0.2102 EUR |
0.2009 EUR |
0.2284 EUR |
0.2088 EUR |
| 2024-11-17 |
0.2229 EUR |
19,230,957.7681 GLMR |
0.1813 EUR |
0.1740 EUR |
0.2626 EUR |
0.2149 EUR |
| 2024-11-16 |
0.1789 EUR |
1,345,246.7294 GLMR |
0.1658 EUR |
0.1658 EUR |
0.1845 EUR |
0.1818 EUR |
| 2024-11-15 |
0.1604 EUR |
208,642.1228 GLMR |
0.1584 EUR |
0.1553 EUR |
0.1677 EUR |
0.1662 EUR |
| 2024-11-14 |
0.1645 EUR |
165,048.3431 GLMR |
0.1654 EUR |
0.1589 EUR |
0.1728 EUR |
0.1589 EUR |
| 2024-11-13 |
0.1725 EUR |
650,625.7408 GLMR |
0.1750 EUR |
0.1636 EUR |
0.1778 EUR |
0.1680 EUR |
| 2024-11-12 |
0.1783 EUR |
555,921.4003 GLMR |
0.1831 EUR |
0.1628 EUR |
0.1880 EUR |
0.1757 EUR |
| 2024-11-11 |
0.1767 EUR |
462,208.2061 GLMR |
0.1750 EUR |
0.1688 EUR |
0.1811 EUR |
0.1807 EUR |
| 2024-11-10 |
0.1715 EUR |
1,051,920.7220 GLMR |
0.1693 EUR |
0.1673 EUR |
0.1819 EUR |
0.1773 EUR |
| 2024-11-09 |
0.1646 EUR |
1,436,382.2180 GLMR |
0.1668 EUR |
0.1584 EUR |
0.1674 EUR |
0.1674 EUR |
| 2024-11-08 |
0.1705 EUR |
2,635,190.1352 GLMR |
0.1552 EUR |
0.1530 EUR |
0.1844 EUR |
0.1670 EUR |