Identifier on Bitvavo: GMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
29.2275 EUR |
119.5749 GMX |
30.3800 EUR |
30.2940 EUR |
30.7720 EUR |
30.7010 EUR |
| 2024-11-24 |
29.6460 EUR |
1,502.8839 GMX |
29.9760 EUR |
28.0150 EUR |
31.0000 EUR |
29.8850 EUR |
| 2024-11-23 |
29.3921 EUR |
2,327.4025 GMX |
28.6740 EUR |
28.6440 EUR |
30.9310 EUR |
29.9520 EUR |
| 2024-11-22 |
27.8315 EUR |
2,437.0853 GMX |
28.1170 EUR |
26.9750 EUR |
28.6850 EUR |
28.6850 EUR |
| 2024-11-21 |
27.2799 EUR |
2,502.5863 GMX |
26.3490 EUR |
26.2240 EUR |
29.1860 EUR |
28.3570 EUR |
| 2024-11-20 |
26.5998 EUR |
3,515.8401 GMX |
26.4070 EUR |
25.9680 EUR |
27.3700 EUR |
26.0380 EUR |
| 2024-11-19 |
26.6539 EUR |
1,820.1461 GMX |
27.5080 EUR |
26.2100 EUR |
27.5570 EUR |
26.3400 EUR |
| 2024-11-18 |
26.8954 EUR |
1,246.2128 GMX |
25.7550 EUR |
25.4300 EUR |
27.9890 EUR |
27.3780 EUR |
| 2024-11-17 |
26.5202 EUR |
215.5103 GMX |
26.5820 EUR |
25.7310 EUR |
26.8390 EUR |
25.8260 EUR |
| 2024-11-16 |
26.6753 EUR |
1,406.1285 GMX |
25.9930 EUR |
25.9930 EUR |
27.1790 EUR |
26.5400 EUR |
| 2024-11-15 |
25.7949 EUR |
910.6583 GMX |
26.0080 EUR |
25.0320 EUR |
26.1650 EUR |
25.7780 EUR |
| 2024-11-14 |
26.2535 EUR |
3,283.7429 GMX |
26.1090 EUR |
25.0790 EUR |
27.0250 EUR |
26.1180 EUR |
| 2024-11-13 |
26.1979 EUR |
10,725.8271 GMX |
25.2280 EUR |
23.3500 EUR |
28.6840 EUR |
27.0530 EUR |
| 2024-11-12 |
25.1319 EUR |
12,037.2876 GMX |
25.9970 EUR |
23.5390 EUR |
27.0950 EUR |
25.1440 EUR |
| 2024-11-11 |
25.8859 EUR |
9,371.9685 GMX |
25.7270 EUR |
24.8740 EUR |
26.6190 EUR |
25.9620 EUR |
| 2024-11-10 |
25.5996 EUR |
1,765.4822 GMX |
25.2600 EUR |
25.2250 EUR |
27.0550 EUR |
26.3680 EUR |
| 2024-11-09 |
25.0668 EUR |
4,674.0392 GMX |
23.3160 EUR |
23.2880 EUR |
25.8220 EUR |
25.2250 EUR |
| 2024-11-08 |
23.1141 EUR |
1,085.7103 GMX |
22.8900 EUR |
22.7750 EUR |
23.4290 EUR |
23.0570 EUR |
| 2024-11-07 |
22.3385 EUR |
1,085.7875 GMX |
22.3150 EUR |
21.6730 EUR |
23.0990 EUR |
22.7430 EUR |
| 2024-11-06 |
20.1596 EUR |
1,548.1174 GMX |
18.9550 EUR |
18.9440 EUR |
21.3270 EUR |
21.2620 EUR |
| 2024-11-05 |
18.6412 EUR |
1,065.3522 GMX |
18.4880 EUR |
18.4820 EUR |
19.2060 EUR |
18.9200 EUR |
| 2024-11-04 |
18.9918 EUR |
422.5611 GMX |
19.1070 EUR |
18.2010 EUR |
19.1300 EUR |
18.3490 EUR |
| 2024-11-03 |
19.1752 EUR |
1,898.2040 GMX |
19.6360 EUR |
18.7000 EUR |
19.6360 EUR |
19.2140 EUR |
| 2024-11-02 |
20.0516 EUR |
259.3222 GMX |
19.8270 EUR |
19.6620 EUR |
20.2280 EUR |
19.7980 EUR |
| 2024-11-01 |
20.5831 EUR |
2,932.7089 GMX |
21.2670 EUR |
19.8830 EUR |
21.2910 EUR |
19.8830 EUR |
| 2024-10-31 |
21.5763 EUR |
1,286.4787 GMX |
22.3360 EUR |
21.0910 EUR |
22.4400 EUR |
21.1870 EUR |
| 2024-10-30 |
22.5234 EUR |
968.3095 GMX |
22.4750 EUR |
22.3020 EUR |
22.9880 EUR |
22.3440 EUR |
| 2024-10-29 |
22.3954 EUR |
3,704.5061 GMX |
21.6310 EUR |
21.5130 EUR |
23.2520 EUR |
22.5290 EUR |
| 2024-10-28 |
20.4725 EUR |
473.0171 GMX |
19.1960 EUR |
19.1960 EUR |
21.6620 EUR |
21.5350 EUR |
| 2024-10-27 |
19.6756 EUR |
621.0866 GMX |
19.5240 EUR |
19.4940 EUR |
19.8300 EUR |
19.8300 EUR |
| 2024-10-26 |
19.4665 EUR |
242.4459 GMX |
19.2920 EUR |
19.2720 EUR |
19.8220 EUR |
19.6450 EUR |
| 2024-10-25 |
20.6089 EUR |
320.8778 GMX |
20.4020 EUR |
19.9680 EUR |
20.7940 EUR |
20.2890 EUR |
| 2024-10-24 |
20.8313 EUR |
400.8800 GMX |
20.7760 EUR |
20.5840 EUR |
21.1380 EUR |
20.9820 EUR |
| 2024-10-23 |
20.6372 EUR |
264.2459 GMX |
21.2690 EUR |
19.8110 EUR |
21.3390 EUR |
20.4580 EUR |
| 2024-10-22 |
21.4770 EUR |
399.3231 GMX |
21.6620 EUR |
21.1010 EUR |
21.6980 EUR |
21.5580 EUR |
| 2024-10-21 |
21.6908 EUR |
219.6150 GMX |
22.5880 EUR |
21.3060 EUR |
22.8170 EUR |
21.8630 EUR |
| 2024-10-20 |
22.1065 EUR |
433.5240 GMX |
21.1200 EUR |
21.1200 EUR |
22.7910 EUR |
22.4380 EUR |
| 2024-10-19 |
21.3047 EUR |
117.8430 GMX |
21.7050 EUR |
21.1260 EUR |
21.7050 EUR |
21.3040 EUR |
| 2024-10-18 |
21.5564 EUR |
534.3080 GMX |
21.4870 EUR |
21.1920 EUR |
21.7430 EUR |
21.5920 EUR |
| 2024-10-17 |
20.9396 EUR |
395.5164 GMX |
21.2300 EUR |
20.6590 EUR |
21.4080 EUR |
20.9600 EUR |
| 2024-10-16 |
21.2339 EUR |
114.8763 GMX |
21.3580 EUR |
21.0310 EUR |
21.3580 EUR |
21.3170 EUR |
| 2024-10-15 |
21.2329 EUR |
1,337.2886 GMX |
21.2160 EUR |
20.9030 EUR |
21.6890 EUR |
21.0940 EUR |
| 2024-10-14 |
20.3864 EUR |
2,264.6543 GMX |
19.7200 EUR |
19.5480 EUR |
20.7420 EUR |
20.5320 EUR |
| 2024-10-13 |
19.6149 EUR |
38.2593 GMX |
19.3890 EUR |
19.2180 EUR |
19.6400 EUR |
19.3200 EUR |
| 2024-10-12 |
19.8298 EUR |
377.7243 GMX |
19.6800 EUR |
19.6280 EUR |
19.9510 EUR |
19.6830 EUR |
| 2024-10-11 |
19.6804 EUR |
173.0814 GMX |
18.9170 EUR |
18.9170 EUR |
19.8630 EUR |
19.7920 EUR |
| 2024-10-10 |
18.7742 EUR |
967.0898 GMX |
18.9190 EUR |
18.4380 EUR |
19.2470 EUR |
18.7210 EUR |
| 2024-10-09 |
19.4119 EUR |
458.6082 GMX |
19.5260 EUR |
19.1020 EUR |
19.9050 EUR |
19.1020 EUR |
| 2024-10-08 |
19.6297 EUR |
780.1193 GMX |
19.7700 EUR |
19.4650 EUR |
19.9070 EUR |
19.6130 EUR |
| 2024-10-07 |
20.4400 EUR |
2,036.6380 GMX |
19.8470 EUR |
19.8390 EUR |
20.6200 EUR |
20.2010 EUR |