Identifier on Bitvavo: GLMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
0.4565 EUR |
726,722.5844 GLMR |
0.4686 EUR |
0.4280 EUR |
0.4788 EUR |
0.4736 EUR |
| 2024-03-02 |
0.4567 EUR |
762,867.4530 GLMR |
0.4450 EUR |
0.4390 EUR |
0.4681 EUR |
0.4678 EUR |
| 2024-03-01 |
0.4402 EUR |
463,539.1665 GLMR |
0.4328 EUR |
0.4225 EUR |
0.4497 EUR |
0.4430 EUR |
| 2024-02-29 |
0.4387 EUR |
1,232,701.3057 GLMR |
0.4154 EUR |
0.4123 EUR |
0.4560 EUR |
0.4222 EUR |
| 2024-02-28 |
0.4172 EUR |
1,309,484.8402 GLMR |
0.4205 EUR |
0.3701 EUR |
0.4341 EUR |
0.4158 EUR |
| 2024-02-27 |
0.4158 EUR |
699,032.9973 GLMR |
0.4114 EUR |
0.4052 EUR |
0.4239 EUR |
0.4182 EUR |
| 2024-02-26 |
0.4048 EUR |
477,910.5213 GLMR |
0.4007 EUR |
0.3882 EUR |
0.4175 EUR |
0.4119 EUR |
| 2024-02-25 |
0.4031 EUR |
517,779.8028 GLMR |
0.4043 EUR |
0.3967 EUR |
0.4108 EUR |
0.4018 EUR |
| 2024-02-24 |
0.3995 EUR |
165,351.0124 GLMR |
0.3905 EUR |
0.3800 EUR |
0.4112 EUR |
0.4066 EUR |
| 2024-02-23 |
0.3929 EUR |
215,683.1168 GLMR |
0.4042 EUR |
0.3855 EUR |
0.4087 EUR |
0.3889 EUR |
| 2024-02-22 |
0.4069 EUR |
324,785.4106 GLMR |
0.3978 EUR |
0.3890 EUR |
0.4172 EUR |
0.4049 EUR |
| 2024-02-21 |
0.3944 EUR |
354,355.2356 GLMR |
0.4159 EUR |
0.3823 EUR |
0.4178 EUR |
0.3992 EUR |
| 2024-02-20 |
0.4124 EUR |
1,272,147.8227 GLMR |
0.4381 EUR |
0.3961 EUR |
0.4393 EUR |
0.4171 EUR |
| 2024-02-19 |
0.4253 EUR |
638,089.0647 GLMR |
0.4127 EUR |
0.4081 EUR |
0.4403 EUR |
0.4385 EUR |
| 2024-02-18 |
0.4092 EUR |
519,469.4397 GLMR |
0.4085 EUR |
0.4004 EUR |
0.4136 EUR |
0.4102 EUR |
| 2024-02-17 |
0.3946 EUR |
297,504.2489 GLMR |
0.4088 EUR |
0.3831 EUR |
0.4106 EUR |
0.4072 EUR |
| 2024-02-16 |
0.4061 EUR |
720,212.6652 GLMR |
0.3951 EUR |
0.3918 EUR |
0.4165 EUR |
0.4040 EUR |
| 2024-02-15 |
0.3994 EUR |
1,133,344.2674 GLMR |
0.3908 EUR |
0.3872 EUR |
0.4163 EUR |
0.3907 EUR |
| 2024-02-14 |
0.3840 EUR |
526,738.3797 GLMR |
0.3677 EUR |
0.3664 EUR |
0.3924 EUR |
0.3892 EUR |
| 2024-02-13 |
0.3704 EUR |
680,269.7773 GLMR |
0.3626 EUR |
0.3583 EUR |
0.3768 EUR |
0.3704 EUR |
| 2024-02-12 |
0.3443 EUR |
451,413.9008 GLMR |
0.3441 EUR |
0.3363 EUR |
0.3608 EUR |
0.3598 EUR |
| 2024-02-11 |
0.3504 EUR |
193,910.7545 GLMR |
0.3499 EUR |
0.3425 EUR |
0.3546 EUR |
0.3451 EUR |
| 2024-02-10 |
0.3516 EUR |
269,600.0937 GLMR |
0.3547 EUR |
0.3448 EUR |
0.3618 EUR |
0.3513 EUR |
| 2024-02-09 |
0.3595 EUR |
414,429.8235 GLMR |
0.3586 EUR |
0.3534 EUR |
0.3668 EUR |
0.3551 EUR |
| 2024-02-08 |
0.3559 EUR |
246,317.2969 GLMR |
0.3492 EUR |
0.3492 EUR |
0.3642 EUR |
0.3588 EUR |
| 2024-02-07 |
0.3495 EUR |
816,693.2316 GLMR |
0.3402 EUR |
0.3390 EUR |
0.3568 EUR |
0.3498 EUR |
| 2024-02-06 |
0.3349 EUR |
271,935.8638 GLMR |
0.3342 EUR |
0.3300 EUR |
0.3403 EUR |
0.3403 EUR |
| 2024-02-05 |
0.3323 EUR |
544,998.3462 GLMR |
0.3177 EUR |
0.3130 EUR |
0.3432 EUR |
0.3316 EUR |
| 2024-02-04 |
0.3197 EUR |
70,410.8035 GLMR |
0.3186 EUR |
0.3155 EUR |
0.3247 EUR |
0.3174 EUR |
| 2024-02-03 |
0.3263 EUR |
125,886.0737 GLMR |
0.3283 EUR |
0.3223 EUR |
0.3300 EUR |
0.3223 EUR |
| 2024-02-02 |
0.3288 EUR |
319,758.7562 GLMR |
0.3228 EUR |
0.3207 EUR |
0.3326 EUR |
0.3300 EUR |
| 2024-02-01 |
0.3238 EUR |
280,869.4932 GLMR |
0.3301 EUR |
0.3161 EUR |
0.3301 EUR |
0.3204 EUR |
| 2024-01-31 |
0.3351 EUR |
288,355.0087 GLMR |
0.3383 EUR |
0.3252 EUR |
0.3431 EUR |
0.3297 EUR |
| 2024-01-30 |
0.3515 EUR |
333,459.9747 GLMR |
0.3553 EUR |
0.3455 EUR |
0.3575 EUR |
0.3455 EUR |
| 2024-01-29 |
0.3538 EUR |
374,938.2361 GLMR |
0.3468 EUR |
0.3437 EUR |
0.3622 EUR |
0.3596 EUR |
| 2024-01-28 |
0.3490 EUR |
244,728.9228 GLMR |
0.3554 EUR |
0.3382 EUR |
0.3569 EUR |
0.3446 EUR |
| 2024-01-27 |
0.3514 EUR |
633,687.2281 GLMR |
0.3467 EUR |
0.3444 EUR |
0.3596 EUR |
0.3541 EUR |
| 2024-01-26 |
0.3407 EUR |
485,111.1792 GLMR |
0.3250 EUR |
0.3250 EUR |
0.3481 EUR |
0.3442 EUR |
| 2024-01-25 |
0.3243 EUR |
542,341.0272 GLMR |
0.3262 EUR |
0.3175 EUR |
0.3295 EUR |
0.3280 EUR |
| 2024-01-24 |
0.3266 EUR |
363,252.8901 GLMR |
0.3253 EUR |
0.3178 EUR |
0.3321 EUR |
0.3239 EUR |
| 2024-01-23 |
0.3152 EUR |
429,294.9580 GLMR |
0.3251 EUR |
0.3016 EUR |
0.3293 EUR |
0.3214 EUR |
| 2024-01-22 |
0.3332 EUR |
375,315.7310 GLMR |
0.3459 EUR |
0.3169 EUR |
0.3459 EUR |
0.3276 EUR |
| 2024-01-21 |
0.3499 EUR |
125,297.1879 GLMR |
0.3479 EUR |
0.3464 EUR |
0.3534 EUR |
0.3477 EUR |
| 2024-01-20 |
0.3475 EUR |
437,465.1479 GLMR |
0.3419 EUR |
0.3379 EUR |
0.3552 EUR |
0.3490 EUR |
| 2024-01-19 |
0.3400 EUR |
536,906.2691 GLMR |
0.3572 EUR |
0.3262 EUR |
0.3586 EUR |
0.3435 EUR |
| 2024-01-18 |
0.3668 EUR |
688,658.8703 GLMR |
0.3756 EUR |
0.3500 EUR |
0.3807 EUR |
0.3603 EUR |
| 2024-01-17 |
0.3802 EUR |
790,220.0124 GLMR |
0.3916 EUR |
0.3698 EUR |
0.3917 EUR |
0.3740 EUR |
| 2024-01-16 |
0.3821 EUR |
375,442.9631 GLMR |
0.3762 EUR |
0.3674 EUR |
0.3956 EUR |
0.3917 EUR |
| 2024-01-15 |
0.3758 EUR |
1,907,053.9537 GLMR |
0.3618 EUR |
0.3611 EUR |
0.4215 EUR |
0.3780 EUR |
| 2024-01-14 |
0.3730 EUR |
853,471.7954 GLMR |
0.3794 EUR |
0.3594 EUR |
0.3800 EUR |
0.3628 EUR |