Identifier on Bitvavo: GMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
46.1957 EUR |
2,842.0747 GMX |
49.3000 EUR |
42.6000 EUR |
50.2530 EUR |
45.9930 EUR |
| 2023-12-10 |
50.2145 EUR |
882.7553 GMX |
49.7200 EUR |
48.7370 EUR |
51.1120 EUR |
50.2230 EUR |
| 2023-12-09 |
50.6148 EUR |
1,135.3229 GMX |
50.4300 EUR |
49.6770 EUR |
52.2310 EUR |
50.2370 EUR |
| 2023-12-08 |
49.7257 EUR |
1,265.0206 GMX |
49.5340 EUR |
49.1000 EUR |
50.6330 EUR |
50.3810 EUR |
| 2023-12-07 |
47.7444 EUR |
2,276.5804 GMX |
46.7360 EUR |
45.8910 EUR |
49.5020 EUR |
48.8760 EUR |
| 2023-12-06 |
48.2319 EUR |
1,286.8045 GMX |
48.8490 EUR |
46.9430 EUR |
49.5690 EUR |
47.2030 EUR |
| 2023-12-05 |
47.2588 EUR |
4,058.8865 GMX |
47.5310 EUR |
45.5450 EUR |
48.7500 EUR |
48.4190 EUR |
| 2023-12-04 |
48.5556 EUR |
1,159.2885 GMX |
47.7400 EUR |
47.3660 EUR |
49.7120 EUR |
47.3660 EUR |
| 2023-12-03 |
47.6531 EUR |
479.2533 GMX |
48.2510 EUR |
46.9200 EUR |
48.3150 EUR |
47.7000 EUR |
| 2023-12-02 |
47.8755 EUR |
1,430.5874 GMX |
46.7080 EUR |
46.6980 EUR |
48.6330 EUR |
48.1590 EUR |
| 2023-12-01 |
46.6965 EUR |
1,551.0772 GMX |
44.9890 EUR |
44.9890 EUR |
47.2080 EUR |
46.7760 EUR |
| 2023-11-30 |
44.6614 EUR |
417.1034 GMX |
44.4840 EUR |
44.3010 EUR |
44.8980 EUR |
44.8200 EUR |
| 2023-11-29 |
44.9387 EUR |
174.2157 GMX |
45.1330 EUR |
43.9130 EUR |
46.6620 EUR |
44.2400 EUR |
| 2023-11-28 |
44.7980 EUR |
563.4661 GMX |
44.4710 EUR |
43.9730 EUR |
45.9860 EUR |
45.1680 EUR |
| 2023-11-27 |
44.9625 EUR |
727.4838 GMX |
46.9600 EUR |
43.5980 EUR |
46.9600 EUR |
44.4770 EUR |
| 2023-11-26 |
46.7655 EUR |
1,202.2560 GMX |
47.5980 EUR |
45.1070 EUR |
48.4240 EUR |
46.9800 EUR |
| 2023-11-25 |
47.9606 EUR |
919.3624 GMX |
48.0930 EUR |
46.5400 EUR |
49.6500 EUR |
47.6220 EUR |
| 2023-11-24 |
48.4783 EUR |
514.1688 GMX |
47.5060 EUR |
47.5060 EUR |
49.0720 EUR |
47.6550 EUR |
| 2023-11-23 |
47.4241 EUR |
284.7349 GMX |
47.0600 EUR |
46.6400 EUR |
47.8260 EUR |
47.3630 EUR |
| 2023-11-22 |
46.4759 EUR |
1,470.2510 GMX |
44.3270 EUR |
44.3270 EUR |
47.8920 EUR |
47.3140 EUR |
| 2023-11-21 |
45.1504 EUR |
2,451.9919 GMX |
47.3950 EUR |
44.0000 EUR |
49.3580 EUR |
44.4090 EUR |
| 2023-11-20 |
48.1085 EUR |
1,121.0738 GMX |
47.5070 EUR |
47.0630 EUR |
48.7700 EUR |
47.3710 EUR |
| 2023-11-19 |
46.8300 EUR |
158.7084 GMX |
46.7490 EUR |
46.0860 EUR |
48.8890 EUR |
47.4610 EUR |
| 2023-11-18 |
46.2360 EUR |
838.5673 GMX |
46.5930 EUR |
44.9000 EUR |
46.8860 EUR |
46.4610 EUR |
| 2023-11-17 |
46.8565 EUR |
1,211.6273 GMX |
47.3110 EUR |
44.9180 EUR |
48.2560 EUR |
46.6800 EUR |
| 2023-11-16 |
48.7337 EUR |
1,744.7153 GMX |
49.9400 EUR |
46.5000 EUR |
50.9020 EUR |
47.5470 EUR |
| 2023-11-15 |
49.1409 EUR |
2,243.6100 GMX |
47.0190 EUR |
47.0190 EUR |
50.3310 EUR |
50.0080 EUR |
| 2023-11-14 |
47.9121 EUR |
1,183.1691 GMX |
49.0950 EUR |
45.8530 EUR |
49.9750 EUR |
46.9270 EUR |
| 2023-11-13 |
50.6767 EUR |
1,223.1437 GMX |
51.0290 EUR |
49.1500 EUR |
52.1230 EUR |
49.4120 EUR |
| 2023-11-12 |
51.2124 EUR |
1,182.9230 GMX |
50.9050 EUR |
50.3250 EUR |
51.9270 EUR |
50.6840 EUR |
| 2023-11-11 |
50.5654 EUR |
1,963.9089 GMX |
50.0990 EUR |
49.0560 EUR |
52.2000 EUR |
51.1000 EUR |
| 2023-11-10 |
50.0950 EUR |
1,623.9088 GMX |
50.1840 EUR |
49.0160 EUR |
51.0000 EUR |
50.3130 EUR |
| 2023-11-09 |
47.5047 EUR |
7,742.2872 GMX |
46.2560 EUR |
43.3270 EUR |
49.7540 EUR |
49.7540 EUR |
| 2023-11-08 |
46.5094 EUR |
1,332.5435 GMX |
44.9710 EUR |
44.6000 EUR |
47.0500 EUR |
46.2690 EUR |
| 2023-11-07 |
43.8828 EUR |
1,184.5315 GMX |
45.0360 EUR |
43.0030 EUR |
45.2020 EUR |
44.5170 EUR |
| 2023-11-06 |
44.5725 EUR |
613.3326 GMX |
44.0580 EUR |
43.5300 EUR |
45.4230 EUR |
44.9440 EUR |
| 2023-11-05 |
44.2037 EUR |
589.3684 GMX |
44.3440 EUR |
43.2060 EUR |
45.4660 EUR |
44.2630 EUR |
| 2023-11-04 |
44.4226 EUR |
489.7215 GMX |
44.3250 EUR |
43.7390 EUR |
44.9880 EUR |
44.2040 EUR |
| 2023-11-03 |
43.6280 EUR |
361.7880 GMX |
42.0000 EUR |
41.8000 EUR |
45.9940 EUR |
44.6800 EUR |
| 2023-11-02 |
43.2733 EUR |
998.6907 GMX |
45.0340 EUR |
41.9110 EUR |
45.4300 EUR |
42.7020 EUR |
| 2023-11-01 |
43.1597 EUR |
1,179.7606 GMX |
42.7440 EUR |
41.4310 EUR |
45.9940 EUR |
45.0060 EUR |
| 2023-10-31 |
41.8792 EUR |
910.8848 GMX |
42.5790 EUR |
41.1500 EUR |
43.4460 EUR |
42.3320 EUR |
| 2023-10-30 |
43.1581 EUR |
1,099.4722 GMX |
43.0500 EUR |
41.9150 EUR |
44.2000 EUR |
42.6250 EUR |
| 2023-10-29 |
43.2374 EUR |
672.8981 GMX |
43.3810 EUR |
42.8010 EUR |
44.3490 EUR |
43.5030 EUR |
| 2023-10-28 |
43.6285 EUR |
1,817.8776 GMX |
41.5100 EUR |
41.5100 EUR |
44.5080 EUR |
43.1970 EUR |
| 2023-10-27 |
41.1223 EUR |
1,006.2301 GMX |
40.8060 EUR |
39.8990 EUR |
41.5830 EUR |
41.3270 EUR |
| 2023-10-26 |
41.8269 EUR |
2,082.7149 GMX |
40.3450 EUR |
39.6220 EUR |
43.7250 EUR |
41.3460 EUR |
| 2023-10-25 |
39.7256 EUR |
1,808.0249 GMX |
38.0030 EUR |
37.4900 EUR |
40.9940 EUR |
39.9740 EUR |
| 2023-10-24 |
39.0004 EUR |
885.0334 GMX |
38.9510 EUR |
37.2250 EUR |
40.4710 EUR |
38.5650 EUR |
| 2023-10-23 |
37.8909 EUR |
979.6379 GMX |
36.7830 EUR |
36.2210 EUR |
39.8200 EUR |
38.7810 EUR |