Identifier on Bitvavo: GMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-17 |
22.6489 EUR |
349.6698 GMX |
22.8360 EUR |
22.4860 EUR |
22.8360 EUR |
22.6170 EUR |
| 2024-08-16 |
23.1818 EUR |
1,079.1329 GMX |
23.5310 EUR |
22.2290 EUR |
24.2160 EUR |
22.6360 EUR |
| 2024-08-15 |
24.8403 EUR |
944.2283 GMX |
26.0820 EUR |
23.5120 EUR |
26.1180 EUR |
23.5240 EUR |
| 2024-08-14 |
26.0532 EUR |
5,791.2921 GMX |
25.5410 EUR |
25.4710 EUR |
26.7570 EUR |
26.0860 EUR |
| 2024-08-13 |
26.3582 EUR |
9,861.8029 GMX |
24.6040 EUR |
22.9770 EUR |
27.1950 EUR |
26.9170 EUR |
| 2024-08-12 |
23.5655 EUR |
2,042.1362 GMX |
21.7390 EUR |
21.7390 EUR |
24.3710 EUR |
23.9410 EUR |
| 2024-08-11 |
23.0163 EUR |
3,678.2938 GMX |
22.2800 EUR |
21.8930 EUR |
23.7390 EUR |
21.9340 EUR |
| 2024-08-10 |
21.3829 EUR |
276.6815 GMX |
21.0400 EUR |
20.9440 EUR |
21.9290 EUR |
21.8760 EUR |
| 2024-08-09 |
20.8182 EUR |
742.0205 GMX |
20.8520 EUR |
20.4630 EUR |
20.9840 EUR |
20.8340 EUR |
| 2024-08-08 |
19.5843 EUR |
846.8181 GMX |
18.3200 EUR |
18.3200 EUR |
20.4890 EUR |
20.4890 EUR |
| 2024-08-07 |
19.3803 EUR |
2,189.2211 GMX |
18.8590 EUR |
18.2750 EUR |
19.7950 EUR |
18.4390 EUR |
| 2024-08-06 |
19.3396 EUR |
2,476.7920 GMX |
18.5880 EUR |
18.5880 EUR |
19.8610 EUR |
19.0070 EUR |
| 2024-08-05 |
17.9563 EUR |
5,215.6284 GMX |
19.6660 EUR |
16.1180 EUR |
19.6660 EUR |
18.3400 EUR |
| 2024-08-04 |
20.9338 EUR |
1,979.8281 GMX |
21.6580 EUR |
20.0000 EUR |
21.9970 EUR |
20.6900 EUR |
| 2024-08-03 |
21.6478 EUR |
1,580.3109 GMX |
22.3560 EUR |
21.3000 EUR |
22.3560 EUR |
21.4810 EUR |
| 2024-08-02 |
23.1999 EUR |
605.3990 GMX |
24.2790 EUR |
22.0910 EUR |
24.4650 EUR |
22.1180 EUR |
| 2024-08-01 |
24.6686 EUR |
645.6017 GMX |
24.8470 EUR |
23.9370 EUR |
25.2810 EUR |
24.9390 EUR |
| 2024-07-31 |
25.9407 EUR |
433.5527 GMX |
25.1630 EUR |
24.7350 EUR |
26.3560 EUR |
24.7450 EUR |
| 2024-07-30 |
25.2933 EUR |
291.9828 GMX |
25.6500 EUR |
24.8620 EUR |
25.7620 EUR |
24.8810 EUR |