Identifier on Bitvavo: GMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
19.5723 EUR |
6,339.0147 GMX |
20.8600 EUR |
18.6520 EUR |
21.0940 EUR |
20.2300 EUR |
| 2025-01-26 |
21.3902 EUR |
240.3549 GMX |
21.1570 EUR |
21.1570 EUR |
21.8860 EUR |
21.8860 EUR |
| 2025-01-25 |
21.1492 EUR |
520.8643 GMX |
20.9000 EUR |
20.7850 EUR |
21.3860 EUR |
21.3760 EUR |
| 2025-01-24 |
21.7809 EUR |
2,785.7384 GMX |
21.7820 EUR |
21.1020 EUR |
21.9930 EUR |
21.2240 EUR |
| 2025-01-23 |
21.4263 EUR |
1,158.6655 GMX |
21.6590 EUR |
21.0000 EUR |
21.7430 EUR |
21.2890 EUR |
| 2025-01-22 |
22.1595 EUR |
362.5722 GMX |
22.4680 EUR |
21.8620 EUR |
22.7080 EUR |
22.0030 EUR |
| 2025-01-21 |
21.5888 EUR |
973.2612 GMX |
21.5850 EUR |
21.0300 EUR |
22.7680 EUR |
22.4430 EUR |
| 2025-01-20 |
22.4211 EUR |
3,677.9940 GMX |
22.6800 EUR |
21.5590 EUR |
23.8990 EUR |
21.8250 EUR |
| 2025-01-19 |
22.8764 EUR |
2,867.3098 GMX |
23.6120 EUR |
21.8430 EUR |
24.1800 EUR |
22.3710 EUR |
| 2025-01-18 |
23.8368 EUR |
2,460.7702 GMX |
25.8750 EUR |
23.2110 EUR |
26.0260 EUR |
23.3360 EUR |
| 2025-01-17 |
24.9491 EUR |
555.3835 GMX |
23.9630 EUR |
23.9630 EUR |
26.0850 EUR |
26.0260 EUR |
| 2025-01-16 |
23.7908 EUR |
3,698.5525 GMX |
23.9860 EUR |
23.1000 EUR |
24.1830 EUR |
23.5660 EUR |
| 2025-01-15 |
23.2994 EUR |
3,212.1482 GMX |
22.9960 EUR |
22.1870 EUR |
24.4750 EUR |
24.2460 EUR |
| 2025-01-14 |
23.0386 EUR |
1,069.3964 GMX |
23.2820 EUR |
22.7360 EUR |
23.7280 EUR |
22.9640 EUR |
| 2025-01-13 |
22.1808 EUR |
1,311.5850 GMX |
23.0000 EUR |
21.8390 EUR |
23.1910 EUR |
23.1910 EUR |
| 2025-01-12 |
23.9883 EUR |
102.2412 GMX |
24.2100 EUR |
23.8130 EUR |
24.2100 EUR |
24.0150 EUR |
| 2025-01-11 |
23.9922 EUR |
1,796.2312 GMX |
24.5280 EUR |
23.8120 EUR |
24.5320 EUR |
24.1490 EUR |
| 2025-01-10 |
23.9711 EUR |
1,953.8114 GMX |
23.0610 EUR |
22.8380 EUR |
24.7700 EUR |
24.3620 EUR |
| 2025-01-09 |
23.5502 EUR |
828.8896 GMX |
23.8200 EUR |
22.4940 EUR |
23.8330 EUR |
22.9600 EUR |
| 2025-01-08 |
24.5504 EUR |
3,761.9201 GMX |
24.5350 EUR |
23.0570 EUR |
24.9370 EUR |
23.2850 EUR |
| 2025-01-07 |
26.7910 EUR |
3,397.7159 GMX |
27.5650 EUR |
24.9500 EUR |
27.8650 EUR |
25.0460 EUR |
| 2025-01-06 |
28.4428 EUR |
413.2535 GMX |
28.7420 EUR |
28.0140 EUR |
29.0600 EUR |
28.1510 EUR |
| 2025-01-05 |
28.6665 EUR |
844.7765 GMX |
28.9800 EUR |
28.2110 EUR |
29.0320 EUR |
28.5890 EUR |
| 2025-01-04 |
28.7280 EUR |
1,449.4418 GMX |
29.0190 EUR |
28.3200 EUR |
29.0850 EUR |
28.9110 EUR |
| 2025-01-03 |
27.6224 EUR |
2,897.2785 GMX |
27.4970 EUR |
26.8920 EUR |
28.9430 EUR |
28.9430 EUR |
| 2025-01-02 |
27.5196 EUR |
1,792.6931 GMX |
26.4170 EUR |
26.4170 EUR |
27.8820 EUR |
27.2460 EUR |
| 2025-01-01 |
26.0664 EUR |
1,588.9626 GMX |
26.2940 EUR |
25.6310 EUR |
26.3880 EUR |
26.3880 EUR |
| 2024-12-31 |
26.9052 EUR |
1,674.4360 GMX |
26.2990 EUR |
26.0180 EUR |
27.1520 EUR |
26.0690 EUR |
| 2024-12-30 |
26.9133 EUR |
2,260.3272 GMX |
27.1780 EUR |
25.8380 EUR |
27.3990 EUR |
26.2590 EUR |
| 2024-12-29 |
26.8923 EUR |
6,049.1806 GMX |
27.4200 EUR |
26.5060 EUR |
27.7350 EUR |
26.5240 EUR |
| 2024-12-28 |
27.0444 EUR |
2,490.4543 GMX |
27.3150 EUR |
26.6430 EUR |
27.3850 EUR |
27.3030 EUR |
| 2024-12-27 |
27.8732 EUR |
2,370.4945 GMX |
26.7100 EUR |
26.7100 EUR |
28.6330 EUR |
27.3250 EUR |
| 2024-12-26 |
27.1184 EUR |
1,519.8048 GMX |
28.2600 EUR |
26.4530 EUR |
28.2600 EUR |
26.4530 EUR |
| 2024-12-25 |
28.9415 EUR |
192.9060 GMX |
28.8460 EUR |
28.2700 EUR |
29.5200 EUR |
28.4970 EUR |
| 2024-12-24 |
28.2120 EUR |
885.8722 GMX |
28.2210 EUR |
27.5990 EUR |
29.0810 EUR |
28.7670 EUR |
| 2024-12-23 |
26.1158 EUR |
46.7905 GMX |
25.9950 EUR |
25.9950 EUR |
27.1270 EUR |
27.1270 EUR |
| 2024-12-22 |
26.6813 EUR |
4,408.4948 GMX |
27.2970 EUR |
25.5260 EUR |
27.4730 EUR |
26.5760 EUR |
| 2024-12-21 |
28.4692 EUR |
6,284.3849 GMX |
28.3350 EUR |
27.0980 EUR |
29.9350 EUR |
27.0980 EUR |
| 2024-12-20 |
26.8924 EUR |
26,248.6737 GMX |
26.6210 EUR |
23.4640 EUR |
28.4620 EUR |
28.4390 EUR |
| 2024-12-19 |
28.7052 EUR |
15,033.1954 GMX |
30.0650 EUR |
26.1660 EUR |
30.1870 EUR |
27.1210 EUR |
| 2024-12-18 |
31.8255 EUR |
7,582.9562 GMX |
33.3230 EUR |
29.4050 EUR |
33.3230 EUR |
30.2660 EUR |
| 2024-12-17 |
35.1443 EUR |
2,675.7265 GMX |
35.0000 EUR |
33.7200 EUR |
35.4020 EUR |
33.8320 EUR |
| 2024-12-16 |
35.5777 EUR |
5,970.8775 GMX |
36.3150 EUR |
34.5600 EUR |
37.2070 EUR |
35.7340 EUR |
| 2024-12-15 |
35.7935 EUR |
3,976.7322 GMX |
35.3460 EUR |
34.7000 EUR |
36.2670 EUR |
35.0580 EUR |
| 2024-12-14 |
37.9379 EUR |
5,168.6368 GMX |
38.7800 EUR |
34.6350 EUR |
38.9030 EUR |
34.7980 EUR |
| 2024-12-13 |
38.6915 EUR |
2,001.3220 GMX |
39.8840 EUR |
37.9740 EUR |
40.4020 EUR |
38.4190 EUR |
| 2024-12-12 |
39.5256 EUR |
4,829.4289 GMX |
37.4910 EUR |
37.4030 EUR |
41.7250 EUR |
39.9240 EUR |
| 2024-12-11 |
36.4127 EUR |
4,482.3901 GMX |
35.2810 EUR |
34.7310 EUR |
37.6270 EUR |
37.2570 EUR |
| 2024-12-10 |
33.6859 EUR |
9,882.4885 GMX |
34.2500 EUR |
31.8600 EUR |
35.6430 EUR |
34.6310 EUR |
| 2024-12-09 |
35.8750 EUR |
16,074.1299 GMX |
42.0990 EUR |
29.4230 EUR |
42.0990 EUR |
33.1760 EUR |