Identifier on Bitvavo: GMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-06 |
19.6734 EUR |
1,225.0541 GMX |
19.3660 EUR |
19.3660 EUR |
19.8300 EUR |
19.6470 EUR |
| 2024-10-05 |
19.3305 EUR |
812.8746 GMX |
19.7730 EUR |
18.9880 EUR |
19.7730 EUR |
19.1550 EUR |
| 2024-10-04 |
19.3105 EUR |
581.6055 GMX |
19.1480 EUR |
19.0710 EUR |
19.8650 EUR |
19.6560 EUR |
| 2024-10-03 |
18.9308 EUR |
889.7126 GMX |
19.5150 EUR |
18.4290 EUR |
19.6550 EUR |
18.6800 EUR |
| 2024-10-02 |
19.7794 EUR |
488.9694 GMX |
19.8710 EUR |
19.0910 EUR |
20.5080 EUR |
19.3210 EUR |
| 2024-10-01 |
20.5059 EUR |
310.2630 GMX |
22.1290 EUR |
19.7090 EUR |
22.7610 EUR |
20.0740 EUR |
| 2024-09-30 |
22.5545 EUR |
2,277.9169 GMX |
23.0920 EUR |
22.0160 EUR |
23.0920 EUR |
22.0160 EUR |
| 2024-09-29 |
23.1899 EUR |
256.9850 GMX |
23.2260 EUR |
22.9240 EUR |
23.3740 EUR |
23.1750 EUR |
| 2024-09-28 |
23.3792 EUR |
1,785.2505 GMX |
23.9820 EUR |
23.1080 EUR |
24.0990 EUR |
23.4510 EUR |
| 2024-09-27 |
23.6789 EUR |
1,060.9117 GMX |
23.4060 EUR |
23.2960 EUR |
24.0390 EUR |
23.9620 EUR |
| 2024-09-26 |
23.1721 EUR |
816.1857 GMX |
22.7390 EUR |
22.7310 EUR |
23.6090 EUR |
23.2540 EUR |
| 2024-09-25 |
22.9737 EUR |
534.5061 GMX |
23.3380 EUR |
22.6460 EUR |
23.3630 EUR |
22.7890 EUR |
| 2024-09-24 |
22.6541 EUR |
547.8817 GMX |
22.3420 EUR |
22.2790 EUR |
23.0600 EUR |
23.0600 EUR |
| 2024-09-23 |
22.6225 EUR |
381.0061 GMX |
23.0130 EUR |
22.4210 EUR |
23.1290 EUR |
22.5210 EUR |
| 2024-09-22 |
22.4588 EUR |
243.9181 GMX |
23.0060 EUR |
22.3400 EUR |
23.0060 EUR |
22.5360 EUR |
| 2024-09-21 |
22.9344 EUR |
1,445.8603 GMX |
22.1330 EUR |
22.1330 EUR |
23.1390 EUR |
22.7700 EUR |
| 2024-09-20 |
22.7844 EUR |
397.8332 GMX |
22.7490 EUR |
22.2740 EUR |
23.0420 EUR |
22.5500 EUR |
| 2024-09-19 |
22.0173 EUR |
1,084.7848 GMX |
21.6210 EUR |
21.6210 EUR |
22.4870 EUR |
21.8010 EUR |
| 2024-09-18 |
20.4586 EUR |
776.4432 GMX |
20.6580 EUR |
20.1490 EUR |
21.2870 EUR |
21.0640 EUR |
| 2024-09-17 |
20.7465 EUR |
1,639.9140 GMX |
19.9280 EUR |
19.9280 EUR |
21.1850 EUR |
20.4690 EUR |
| 2024-09-16 |
20.2581 EUR |
518.6014 GMX |
20.6270 EUR |
20.0030 EUR |
20.6530 EUR |
20.0030 EUR |
| 2024-09-15 |
21.2732 EUR |
91.4956 GMX |
21.8060 EUR |
20.8620 EUR |
21.8060 EUR |
20.8620 EUR |
| 2024-09-14 |
21.8963 EUR |
1,131.9374 GMX |
22.2290 EUR |
21.5360 EUR |
22.2500 EUR |
21.6800 EUR |
| 2024-09-13 |
21.8960 EUR |
1,022.7572 GMX |
21.6570 EUR |
21.3650 EUR |
22.4670 EUR |
22.2780 EUR |
| 2024-09-12 |
21.7906 EUR |
1,168.2909 GMX |
21.8240 EUR |
21.5060 EUR |
21.8650 EUR |
21.8060 EUR |
| 2024-09-11 |
21.4817 EUR |
326.6877 GMX |
21.3260 EUR |
20.9920 EUR |
21.7320 EUR |
21.5540 EUR |
| 2024-09-10 |
21.8195 EUR |
392.7018 GMX |
21.7730 EUR |
21.6340 EUR |
22.1920 EUR |
22.0300 EUR |
| 2024-09-09 |
21.0663 EUR |
1,886.8911 GMX |
20.8320 EUR |
20.6880 EUR |
21.9330 EUR |
21.9330 EUR |
| 2024-09-08 |
20.8128 EUR |
195.8133 GMX |
20.6150 EUR |
20.2410 EUR |
20.9520 EUR |
20.8570 EUR |
| 2024-09-07 |
20.4636 EUR |
910.2197 GMX |
20.1450 EUR |
19.9250 EUR |
20.8220 EUR |
20.4700 EUR |
| 2024-09-06 |
20.6862 EUR |
1,821.1393 GMX |
21.7250 EUR |
19.6500 EUR |
21.8590 EUR |
20.2360 EUR |
| 2024-09-05 |
22.0144 EUR |
1,716.0585 GMX |
22.9940 EUR |
21.5410 EUR |
22.9940 EUR |
21.7500 EUR |
| 2024-09-04 |
22.5565 EUR |
1,566.5756 GMX |
21.4500 EUR |
21.3940 EUR |
22.9530 EUR |
22.9430 EUR |
| 2024-09-03 |
23.5548 EUR |
317.2466 GMX |
23.5780 EUR |
22.9700 EUR |
23.7380 EUR |
23.0390 EUR |
| 2024-09-02 |
22.9267 EUR |
512.4941 GMX |
22.3390 EUR |
22.2360 EUR |
23.7310 EUR |
23.5440 EUR |
| 2024-09-01 |
22.6919 EUR |
583.9358 GMX |
22.6220 EUR |
22.2220 EUR |
23.0670 EUR |
22.2220 EUR |
| 2024-08-31 |
23.0662 EUR |
692.7421 GMX |
23.0280 EUR |
22.6870 EUR |
23.3400 EUR |
22.9850 EUR |
| 2024-08-30 |
22.8088 EUR |
744.2959 GMX |
23.4250 EUR |
22.1810 EUR |
23.5680 EUR |
23.1570 EUR |
| 2024-08-29 |
23.4066 EUR |
752.9523 GMX |
23.1550 EUR |
22.8080 EUR |
24.1980 EUR |
23.1970 EUR |
| 2024-08-28 |
24.1851 EUR |
3,636.4839 GMX |
23.9670 EUR |
22.9140 EUR |
25.6140 EUR |
23.6870 EUR |
| 2024-08-27 |
24.9802 EUR |
3,665.3317 GMX |
25.3240 EUR |
23.1270 EUR |
26.1000 EUR |
23.7950 EUR |
| 2024-08-26 |
25.2701 EUR |
11,267.6216 GMX |
25.1750 EUR |
24.5010 EUR |
26.8880 EUR |
25.3340 EUR |
| 2024-08-25 |
25.6621 EUR |
6,390.4314 GMX |
26.5340 EUR |
25.2040 EUR |
26.5340 EUR |
25.6070 EUR |
| 2024-08-24 |
30.0235 EUR |
47,880.5134 GMX |
24.7080 EUR |
24.0320 EUR |
32.8600 EUR |
26.8290 EUR |
| 2024-08-23 |
23.7037 EUR |
232.2783 GMX |
23.0600 EUR |
22.8610 EUR |
24.9030 EUR |
24.9010 EUR |
| 2024-08-22 |
22.8173 EUR |
142.6244 GMX |
22.6260 EUR |
22.6260 EUR |
23.0600 EUR |
22.8680 EUR |
| 2024-08-21 |
22.5377 EUR |
271.2316 GMX |
22.5000 EUR |
22.2880 EUR |
23.0400 EUR |
22.9100 EUR |
| 2024-08-20 |
22.9652 EUR |
1,289.8021 GMX |
23.1400 EUR |
22.2780 EUR |
23.4300 EUR |
22.2780 EUR |
| 2024-08-19 |
22.1813 EUR |
727.2810 GMX |
22.6320 EUR |
21.8140 EUR |
22.7700 EUR |
22.7700 EUR |
| 2024-08-18 |
23.0319 EUR |
940.1275 GMX |
22.4800 EUR |
22.2970 EUR |
23.4420 EUR |
23.4420 EUR |