Identifier on Bitvavo: GLMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-11 |
0.2568 EUR |
1,443,834.0227 GLMR |
0.2674 EUR |
0.2489 EUR |
0.2727 EUR |
0.2539 EUR |
| 2024-06-10 |
0.2649 EUR |
613,022.4925 GLMR |
0.2700 EUR |
0.2580 EUR |
0.2752 EUR |
0.2674 EUR |
| 2024-06-09 |
0.2697 EUR |
321,854.7201 GLMR |
0.2691 EUR |
0.2676 EUR |
0.2735 EUR |
0.2716 EUR |
| 2024-06-08 |
0.2802 EUR |
438,624.0809 GLMR |
0.2911 EUR |
0.2685 EUR |
0.2924 EUR |
0.2703 EUR |
| 2024-06-07 |
0.3029 EUR |
1,468,190.0541 GLMR |
0.3191 EUR |
0.2773 EUR |
0.3228 EUR |
0.2898 EUR |
| 2024-06-06 |
0.3152 EUR |
2,263,354.7448 GLMR |
0.3056 EUR |
0.2969 EUR |
0.3329 EUR |
0.3165 EUR |
| 2024-06-05 |
0.3026 EUR |
1,560,370.7328 GLMR |
0.3009 EUR |
0.2942 EUR |
0.3152 EUR |
0.3084 EUR |
| 2024-06-04 |
0.2983 EUR |
3,156,008.3232 GLMR |
0.2794 EUR |
0.2791 EUR |
0.3067 EUR |
0.2999 EUR |
| 2024-06-03 |
0.2839 EUR |
1,457,760.5181 GLMR |
0.2762 EUR |
0.2749 EUR |
0.2945 EUR |
0.2803 EUR |
| 2024-06-02 |
0.2787 EUR |
1,129,002.6346 GLMR |
0.2772 EUR |
0.2704 EUR |
0.2898 EUR |
0.2753 EUR |
| 2024-06-01 |
0.2792 EUR |
670,761.4919 GLMR |
0.2789 EUR |
0.2743 EUR |
0.2848 EUR |
0.2788 EUR |
| 2024-05-31 |
0.2769 EUR |
1,134,612.8402 GLMR |
0.2714 EUR |
0.2673 EUR |
0.2889 EUR |
0.2778 EUR |
| 2024-05-30 |
0.2743 EUR |
1,645,311.1900 GLMR |
0.2717 EUR |
0.2627 EUR |
0.2965 EUR |
0.2697 EUR |
| 2024-05-29 |
0.2768 EUR |
489,936.2882 GLMR |
0.2847 EUR |
0.2716 EUR |
0.2849 EUR |
0.2742 EUR |
| 2024-05-28 |
0.2802 EUR |
558,828.5990 GLMR |
0.2821 EUR |
0.2720 EUR |
0.2866 EUR |
0.2831 EUR |
| 2024-05-27 |
0.2814 EUR |
523,973.6017 GLMR |
0.2826 EUR |
0.2772 EUR |
0.2897 EUR |
0.2854 EUR |
| 2024-05-26 |
0.2765 EUR |
433,875.2589 GLMR |
0.2784 EUR |
0.2721 EUR |
0.2814 EUR |
0.2790 EUR |
| 2024-05-25 |
0.2830 EUR |
1,519,772.2729 GLMR |
0.2797 EUR |
0.2704 EUR |
0.2940 EUR |
0.2762 EUR |
| 2024-05-24 |
0.2681 EUR |
1,546,867.2430 GLMR |
0.2609 EUR |
0.2558 EUR |
0.2836 EUR |
0.2791 EUR |
| 2024-05-23 |
0.2723 EUR |
686,195.4830 GLMR |
0.2744 EUR |
0.2514 EUR |
0.2813 EUR |
0.2629 EUR |
| 2024-05-22 |
0.2790 EUR |
2,144,021.8612 GLMR |
0.2724 EUR |
0.2680 EUR |
0.2944 EUR |
0.2731 EUR |
| 2024-05-21 |
0.2658 EUR |
884,972.5526 GLMR |
0.2647 EUR |
0.2597 EUR |
0.2744 EUR |
0.2725 EUR |
| 2024-05-20 |
0.2532 EUR |
866,542.9126 GLMR |
0.2364 EUR |
0.2364 EUR |
0.2717 EUR |
0.2657 EUR |
| 2024-05-19 |
0.2438 EUR |
277,364.0182 GLMR |
0.2508 EUR |
0.2393 EUR |
0.2523 EUR |
0.2430 EUR |
| 2024-05-18 |
0.2527 EUR |
492,618.6199 GLMR |
0.2526 EUR |
0.2471 EUR |
0.2551 EUR |
0.2510 EUR |
| 2024-05-17 |
0.2534 EUR |
484,286.5040 GLMR |
0.2410 EUR |
0.2407 EUR |
0.2602 EUR |
0.2528 EUR |
| 2024-05-16 |
0.2440 EUR |
749,344.3529 GLMR |
0.2501 EUR |
0.2361 EUR |
0.2516 EUR |
0.2387 EUR |
| 2024-05-15 |
0.2427 EUR |
1,141,844.0545 GLMR |
0.2367 EUR |
0.2253 EUR |
0.2522 EUR |
0.2493 EUR |
| 2024-05-14 |
0.2425 EUR |
635,574.5093 GLMR |
0.2524 EUR |
0.2369 EUR |
0.2524 EUR |
0.2379 EUR |
| 2024-05-13 |
0.2562 EUR |
360,060.4420 GLMR |
0.2574 EUR |
0.2452 EUR |
0.2630 EUR |
0.2552 EUR |
| 2024-05-12 |
0.2608 EUR |
132,599.2482 GLMR |
0.2625 EUR |
0.2544 EUR |
0.2640 EUR |
0.2564 EUR |
| 2024-05-11 |
0.2647 EUR |
98,969.6542 GLMR |
0.2652 EUR |
0.2604 EUR |
0.2688 EUR |
0.2613 EUR |
| 2024-05-10 |
0.2748 EUR |
1,336,645.0121 GLMR |
0.2755 EUR |
0.2604 EUR |
0.2833 EUR |
0.2638 EUR |
| 2024-05-09 |
0.2753 EUR |
808,097.1646 GLMR |
0.2692 EUR |
0.2632 EUR |
0.2820 EUR |
0.2775 EUR |
| 2024-05-08 |
0.2670 EUR |
571,024.2867 GLMR |
0.2670 EUR |
0.2610 EUR |
0.2762 EUR |
0.2686 EUR |
| 2024-05-07 |
0.2767 EUR |
509,278.2133 GLMR |
0.2776 EUR |
0.2722 EUR |
0.2825 EUR |
0.2738 EUR |
| 2024-05-06 |
0.2854 EUR |
507,903.9338 GLMR |
0.2861 EUR |
0.2752 EUR |
0.2977 EUR |
0.2768 EUR |
| 2024-05-05 |
0.2824 EUR |
384,826.8439 GLMR |
0.2830 EUR |
0.2751 EUR |
0.2924 EUR |
0.2868 EUR |
| 2024-05-04 |
0.2840 EUR |
785,247.2420 GLMR |
0.2860 EUR |
0.2799 EUR |
0.2884 EUR |
0.2818 EUR |
| 2024-05-03 |
0.2777 EUR |
413,517.6830 GLMR |
0.2740 EUR |
0.2666 EUR |
0.2884 EUR |
0.2865 EUR |
| 2024-05-02 |
0.2687 EUR |
939,799.8380 GLMR |
0.2710 EUR |
0.2610 EUR |
0.2811 EUR |
0.2783 EUR |
| 2024-05-01 |
0.2591 EUR |
392,374.2954 GLMR |
0.2628 EUR |
0.2455 EUR |
0.2768 EUR |
0.2695 EUR |
| 2024-04-30 |
0.2589 EUR |
340,653.0446 GLMR |
0.2797 EUR |
0.2493 EUR |
0.2797 EUR |
0.2640 EUR |
| 2024-04-29 |
0.2733 EUR |
631,193.4065 GLMR |
0.2821 EUR |
0.2693 EUR |
0.2821 EUR |
0.2806 EUR |
| 2024-04-28 |
0.2880 EUR |
145,671.4915 GLMR |
0.2921 EUR |
0.2850 EUR |
0.2976 EUR |
0.2858 EUR |
| 2024-04-27 |
0.2881 EUR |
87,902.3770 GLMR |
0.2897 EUR |
0.2805 EUR |
0.2946 EUR |
0.2919 EUR |
| 2024-04-26 |
0.2975 EUR |
53,385.3403 GLMR |
0.2978 EUR |
0.2921 EUR |
0.3042 EUR |
0.2951 EUR |
| 2024-04-25 |
0.2989 EUR |
147,128.0158 GLMR |
0.3066 EUR |
0.2924 EUR |
0.3087 EUR |
0.3075 EUR |
| 2024-04-24 |
0.3207 EUR |
443,993.4402 GLMR |
0.3236 EUR |
0.3034 EUR |
0.3348 EUR |
0.3082 EUR |
| 2024-04-23 |
0.3234 EUR |
346,659.1120 GLMR |
0.3236 EUR |
0.3137 EUR |
0.3291 EUR |
0.3215 EUR |