Identifier on Bitvavo: GMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
41.3871 EUR |
878.4541 GMX |
39.9740 EUR |
38.0070 EUR |
43.9460 EUR |
43.9450 EUR |
| 2024-03-19 |
40.6618 EUR |
2,727.8621 GMX |
44.6690 EUR |
38.6910 EUR |
44.6690 EUR |
39.2380 EUR |
| 2024-03-18 |
45.0357 EUR |
1,685.2522 GMX |
46.3280 EUR |
43.7760 EUR |
46.9060 EUR |
44.1000 EUR |
| 2024-03-17 |
46.0371 EUR |
3,068.6944 GMX |
45.0500 EUR |
43.0640 EUR |
47.2760 EUR |
46.6300 EUR |
| 2024-03-16 |
47.6439 EUR |
1,938.3489 GMX |
48.8890 EUR |
44.2000 EUR |
49.6090 EUR |
44.8810 EUR |
| 2024-03-15 |
48.2235 EUR |
3,003.9313 GMX |
52.1990 EUR |
45.8000 EUR |
52.5900 EUR |
48.6000 EUR |
| 2024-03-14 |
52.3309 EUR |
4,233.2075 GMX |
55.8330 EUR |
49.1230 EUR |
55.9010 EUR |
52.1850 EUR |
| 2024-03-13 |
55.2670 EUR |
5,234.2119 GMX |
53.1820 EUR |
52.9130 EUR |
57.4410 EUR |
55.5570 EUR |
| 2024-03-12 |
52.6950 EUR |
3,420.9050 GMX |
53.5480 EUR |
49.4510 EUR |
53.9620 EUR |
52.3700 EUR |
| 2024-03-11 |
52.3289 EUR |
3,881.7738 GMX |
49.8070 EUR |
48.0000 EUR |
53.6110 EUR |
53.5530 EUR |
| 2024-03-10 |
50.5824 EUR |
1,939.3736 GMX |
51.1470 EUR |
48.4380 EUR |
52.0330 EUR |
49.4280 EUR |
| 2024-03-09 |
51.3394 EUR |
1,481.3806 GMX |
51.6720 EUR |
50.5350 EUR |
52.5320 EUR |
50.9470 EUR |
| 2024-03-08 |
52.2541 EUR |
1,556.1773 GMX |
52.3170 EUR |
50.5000 EUR |
53.3410 EUR |
51.5350 EUR |
| 2024-03-07 |
50.0349 EUR |
2,550.3103 GMX |
48.8730 EUR |
47.7500 EUR |
53.3880 EUR |
52.0110 EUR |
| 2024-03-06 |
48.6873 EUR |
3,206.6929 GMX |
46.8620 EUR |
45.4470 EUR |
50.0430 EUR |
49.0430 EUR |
| 2024-03-05 |
48.2842 EUR |
14,832.9971 GMX |
51.5550 EUR |
38.3000 EUR |
54.0550 EUR |
46.7900 EUR |
| 2024-03-04 |
52.8914 EUR |
4,335.3147 GMX |
54.4030 EUR |
50.5720 EUR |
55.1580 EUR |
51.6960 EUR |
| 2024-03-03 |
53.2192 EUR |
2,168.2773 GMX |
53.7100 EUR |
50.5000 EUR |
54.6000 EUR |
54.2290 EUR |
| 2024-03-02 |
52.3024 EUR |
3,151.5131 GMX |
51.4960 EUR |
51.0000 EUR |
53.7570 EUR |
53.5160 EUR |
| 2024-03-01 |
51.1634 EUR |
7,651.2325 GMX |
47.5560 EUR |
47.0460 EUR |
53.2520 EUR |
51.4990 EUR |
| 2024-02-29 |
47.9674 EUR |
6,973.4221 GMX |
47.1220 EUR |
45.8810 EUR |
49.2780 EUR |
46.8940 EUR |
| 2024-02-28 |
47.2434 EUR |
3,737.6016 GMX |
48.0610 EUR |
43.4120 EUR |
49.4000 EUR |
47.0570 EUR |
| 2024-02-27 |
48.0864 EUR |
6,113.2898 GMX |
47.5260 EUR |
47.0600 EUR |
49.5200 EUR |
48.5330 EUR |
| 2024-02-26 |
47.8291 EUR |
4,958.8325 GMX |
47.6940 EUR |
46.0000 EUR |
48.5900 EUR |
47.5060 EUR |
| 2024-02-25 |
47.0870 EUR |
3,646.0989 GMX |
46.6540 EUR |
45.9740 EUR |
47.9080 EUR |
47.6420 EUR |
| 2024-02-24 |
46.1798 EUR |
9,531.8908 GMX |
43.1650 EUR |
42.6130 EUR |
47.1130 EUR |
46.8830 EUR |
| 2024-02-23 |
42.6090 EUR |
5,204.5946 GMX |
42.8350 EUR |
41.5030 EUR |
43.6450 EUR |
43.0950 EUR |
| 2024-02-22 |
42.8752 EUR |
3,699.8729 GMX |
42.5210 EUR |
41.6510 EUR |
43.9650 EUR |
42.6320 EUR |
| 2024-02-21 |
41.9338 EUR |
2,397.2887 GMX |
44.3130 EUR |
41.0100 EUR |
44.3190 EUR |
42.3420 EUR |
| 2024-02-20 |
44.2136 EUR |
7,241.6692 GMX |
45.4230 EUR |
42.1850 EUR |
45.8920 EUR |
44.7580 EUR |
| 2024-02-19 |
45.2357 EUR |
6,703.3903 GMX |
44.8560 EUR |
44.4230 EUR |
46.2010 EUR |
45.3570 EUR |
| 2024-02-18 |
42.8277 EUR |
3,805.2395 GMX |
41.1890 EUR |
40.9330 EUR |
45.0880 EUR |
44.4400 EUR |
| 2024-02-17 |
41.1331 EUR |
1,279.4410 GMX |
41.5870 EUR |
40.2570 EUR |
41.6990 EUR |
41.2820 EUR |
| 2024-02-16 |
41.8672 EUR |
2,897.3356 GMX |
41.4210 EUR |
40.7940 EUR |
42.7870 EUR |
41.4340 EUR |
| 2024-02-15 |
41.1434 EUR |
3,148.6466 GMX |
40.7700 EUR |
40.3860 EUR |
41.8050 EUR |
41.4030 EUR |
| 2024-02-14 |
40.3970 EUR |
3,866.7900 GMX |
39.3310 EUR |
38.9590 EUR |
41.0110 EUR |
40.6350 EUR |
| 2024-02-13 |
39.5437 EUR |
2,189.4182 GMX |
40.6710 EUR |
38.5630 EUR |
40.6710 EUR |
38.9700 EUR |
| 2024-02-12 |
39.4249 EUR |
4,552.2196 GMX |
38.4150 EUR |
38.0840 EUR |
40.7310 EUR |
40.5710 EUR |
| 2024-02-11 |
39.3078 EUR |
4,506.4160 GMX |
39.9340 EUR |
38.0860 EUR |
40.5650 EUR |
38.3040 EUR |
| 2024-02-10 |
40.8816 EUR |
3,383.1704 GMX |
41.9350 EUR |
40.0220 EUR |
42.2030 EUR |
40.0950 EUR |
| 2024-02-09 |
42.1111 EUR |
3,016.2429 GMX |
41.5580 EUR |
41.4750 EUR |
42.7920 EUR |
42.2660 EUR |
| 2024-02-08 |
41.7626 EUR |
804.6937 GMX |
41.3940 EUR |
41.3940 EUR |
42.2620 EUR |
41.5950 EUR |
| 2024-02-07 |
41.1580 EUR |
904.3556 GMX |
40.4760 EUR |
40.1100 EUR |
41.7670 EUR |
41.4640 EUR |
| 2024-02-06 |
40.2215 EUR |
683.1245 GMX |
39.7310 EUR |
39.1760 EUR |
41.2920 EUR |
40.3770 EUR |
| 2024-02-05 |
40.0554 EUR |
952.0472 GMX |
39.2770 EUR |
39.2660 EUR |
41.2990 EUR |
39.6510 EUR |
| 2024-02-04 |
39.5514 EUR |
1,261.2415 GMX |
39.8050 EUR |
38.8160 EUR |
41.8970 EUR |
39.5170 EUR |
| 2024-02-03 |
40.3661 EUR |
366.6409 GMX |
40.2460 EUR |
39.7430 EUR |
40.6740 EUR |
39.9400 EUR |
| 2024-02-02 |
40.2829 EUR |
932.4452 GMX |
39.2820 EUR |
39.2820 EUR |
40.6320 EUR |
40.4160 EUR |
| 2024-02-01 |
39.0902 EUR |
551.7839 GMX |
39.5890 EUR |
38.5150 EUR |
39.6350 EUR |
39.2290 EUR |
| 2024-01-31 |
40.2734 EUR |
1,329.2325 GMX |
40.8900 EUR |
39.1400 EUR |
41.2910 EUR |
39.6190 EUR |