Identifier on Bitvavo: GLMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-13 |
0.3811 EUR |
813,724.6221 GLMR |
0.3750 EUR |
0.3650 EUR |
0.3953 EUR |
0.3807 EUR |
| 2024-01-12 |
0.3822 EUR |
1,705,738.9658 GLMR |
0.3993 EUR |
0.3613 EUR |
0.4007 EUR |
0.3729 EUR |
| 2024-01-11 |
0.4104 EUR |
1,524,380.9284 GLMR |
0.4052 EUR |
0.3914 EUR |
0.4260 EUR |
0.4028 EUR |
| 2024-01-10 |
0.3826 EUR |
1,343,991.9159 GLMR |
0.3586 EUR |
0.3416 EUR |
0.4130 EUR |
0.4021 EUR |
| 2024-01-09 |
0.3542 EUR |
990,721.3661 GLMR |
0.3711 EUR |
0.3376 EUR |
0.3744 EUR |
0.3547 EUR |
| 2024-01-08 |
0.3495 EUR |
1,004,373.7515 GLMR |
0.3469 EUR |
0.3166 EUR |
0.3743 EUR |
0.3718 EUR |
| 2024-01-07 |
0.3545 EUR |
763,357.2033 GLMR |
0.3634 EUR |
0.3432 EUR |
0.3774 EUR |
0.3478 EUR |
| 2024-01-06 |
0.3623 EUR |
614,307.4473 GLMR |
0.3816 EUR |
0.3481 EUR |
0.3822 EUR |
0.3648 EUR |
| 2024-01-05 |
0.3773 EUR |
1,166,401.5291 GLMR |
0.4131 EUR |
0.3625 EUR |
0.4161 EUR |
0.3792 EUR |
| 2024-01-04 |
0.4093 EUR |
1,168,865.4320 GLMR |
0.4091 EUR |
0.3929 EUR |
0.4279 EUR |
0.4123 EUR |
| 2024-01-03 |
0.3893 EUR |
1,974,747.6512 GLMR |
0.4330 EUR |
0.3010 EUR |
0.4497 EUR |
0.4081 EUR |
| 2024-01-02 |
0.4386 EUR |
974,292.0780 GLMR |
0.4262 EUR |
0.4223 EUR |
0.4549 EUR |
0.4323 EUR |
| 2024-01-01 |
0.4112 EUR |
1,041,013.0253 GLMR |
0.4061 EUR |
0.3999 EUR |
0.4266 EUR |
0.4250 EUR |
| 2023-12-31 |
0.4189 EUR |
1,124,154.0478 GLMR |
0.4152 EUR |
0.3953 EUR |
0.4349 EUR |
0.4056 EUR |
| 2023-12-30 |
0.4151 EUR |
1,600,374.7984 GLMR |
0.4160 EUR |
0.3979 EUR |
0.4316 EUR |
0.4140 EUR |
| 2023-12-29 |
0.4385 EUR |
7,472,341.0184 GLMR |
0.4205 EUR |
0.4029 EUR |
0.5116 EUR |
0.4138 EUR |
| 2023-12-28 |
0.4190 EUR |
1,669,496.1261 GLMR |
0.4377 EUR |
0.4015 EUR |
0.4472 EUR |
0.4195 EUR |
| 2023-12-27 |
0.4503 EUR |
1,681,272.5836 GLMR |
0.4685 EUR |
0.4335 EUR |
0.4699 EUR |
0.4378 EUR |
| 2023-12-26 |
0.4909 EUR |
3,068,627.3060 GLMR |
0.4929 EUR |
0.4432 EUR |
0.5249 EUR |
0.4710 EUR |
| 2023-12-25 |
0.4931 EUR |
7,616,997.8248 GLMR |
0.5017 EUR |
0.4622 EUR |
0.5359 EUR |
0.4926 EUR |
| 2023-12-24 |
0.5165 EUR |
38,103,944.5632 GLMR |
0.4659 EUR |
0.4380 EUR |
0.6200 EUR |
0.4952 EUR |
| 2023-12-23 |
0.4373 EUR |
28,802,239.0268 GLMR |
0.3408 EUR |
0.3273 EUR |
0.9675 EUR |
0.4757 EUR |
| 2023-12-22 |
0.3393 EUR |
2,925,131.2255 GLMR |
0.3359 EUR |
0.3233 EUR |
0.3570 EUR |
0.3448 EUR |
| 2023-12-21 |
0.3243 EUR |
3,601,830.8325 GLMR |
0.2942 EUR |
0.2937 EUR |
0.4000 EUR |
0.3319 EUR |
| 2023-12-20 |
0.2925 EUR |
411,110.0147 GLMR |
0.2866 EUR |
0.2619 EUR |
0.2979 EUR |
0.2917 EUR |
| 2023-12-19 |
0.2944 EUR |
396,930.7221 GLMR |
0.2983 EUR |
0.2816 EUR |
0.3006 EUR |
0.2850 EUR |
| 2023-12-18 |
0.3007 EUR |
1,918,347.9282 GLMR |
0.2882 EUR |
0.2813 EUR |
0.3289 EUR |
0.2983 EUR |
| 2023-12-17 |
0.2924 EUR |
263,411.3839 GLMR |
0.2992 EUR |
0.2853 EUR |
0.2992 EUR |
0.2853 EUR |
| 2023-12-16 |
0.3010 EUR |
159,046.7230 GLMR |
0.2931 EUR |
0.2888 EUR |
0.3077 EUR |
0.2978 EUR |
| 2023-12-15 |
0.3027 EUR |
227,884.6476 GLMR |
0.3131 EUR |
0.2947 EUR |
0.3148 EUR |
0.2969 EUR |
| 2023-12-14 |
0.3151 EUR |
227,077.0580 GLMR |
0.3192 EUR |
0.3010 EUR |
0.3250 EUR |
0.3163 EUR |
| 2023-12-13 |
0.3057 EUR |
246,564.9041 GLMR |
0.3151 EUR |
0.2923 EUR |
0.3225 EUR |
0.3214 EUR |
| 2023-12-12 |
0.3172 EUR |
728,915.2687 GLMR |
0.3062 EUR |
0.3037 EUR |
0.3260 EUR |
0.3165 EUR |
| 2023-12-11 |
0.2933 EUR |
527,076.7929 GLMR |
0.3162 EUR |
0.2714 EUR |
0.3162 EUR |
0.3051 EUR |
| 2023-12-10 |
0.3111 EUR |
480,690.3492 GLMR |
0.3162 EUR |
0.3027 EUR |
0.3198 EUR |
0.3164 EUR |
| 2023-12-09 |
0.3213 EUR |
496,202.2909 GLMR |
0.3125 EUR |
0.3125 EUR |
0.3290 EUR |
0.3172 EUR |
| 2023-12-08 |
0.3084 EUR |
665,641.9952 GLMR |
0.2963 EUR |
0.2945 EUR |
0.3179 EUR |
0.3099 EUR |
| 2023-12-07 |
0.2928 EUR |
361,304.7689 GLMR |
0.2880 EUR |
0.2763 EUR |
0.3011 EUR |
0.2940 EUR |
| 2023-12-06 |
0.2969 EUR |
627,231.5589 GLMR |
0.2919 EUR |
0.2780 EUR |
0.3149 EUR |
0.2892 EUR |
| 2023-12-05 |
0.2881 EUR |
1,570,063.0159 GLMR |
0.2855 EUR |
0.2790 EUR |
0.2972 EUR |
0.2932 EUR |
| 2023-12-04 |
0.2713 EUR |
969,153.5997 GLMR |
0.2519 EUR |
0.2381 EUR |
0.2886 EUR |
0.2854 EUR |
| 2023-12-03 |
0.2500 EUR |
262,660.1166 GLMR |
0.2547 EUR |
0.2458 EUR |
0.2566 EUR |
0.2515 EUR |
| 2023-12-02 |
0.2545 EUR |
338,731.8677 GLMR |
0.2551 EUR |
0.2506 EUR |
0.2580 EUR |
0.2547 EUR |
| 2023-12-01 |
0.2527 EUR |
469,302.2385 GLMR |
0.2496 EUR |
0.2470 EUR |
0.2578 EUR |
0.2549 EUR |
| 2023-11-30 |
0.2457 EUR |
358,888.3139 GLMR |
0.2367 EUR |
0.2349 EUR |
0.2515 EUR |
0.2477 EUR |
| 2023-11-29 |
0.2406 EUR |
200,915.4584 GLMR |
0.2398 EUR |
0.2356 EUR |
0.2458 EUR |
0.2368 EUR |
| 2023-11-28 |
0.2405 EUR |
142,167.0308 GLMR |
0.2428 EUR |
0.2345 EUR |
0.2440 EUR |
0.2415 EUR |
| 2023-11-27 |
0.2472 EUR |
844,221.2564 GLMR |
0.2663 EUR |
0.2379 EUR |
0.2699 EUR |
0.2406 EUR |
| 2023-11-26 |
0.2628 EUR |
1,306,296.6736 GLMR |
0.2473 EUR |
0.2473 EUR |
0.2705 EUR |
0.2669 EUR |
| 2023-11-25 |
0.2484 EUR |
641,172.8907 GLMR |
0.2407 EUR |
0.2406 EUR |
0.2528 EUR |
0.2473 EUR |