GMX Historical Data - GMXEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
GMX (Cryptocurrency:GMXEUR)
GMX (Cryptocurrency:GMXEUR) Historical

GMX (GMXEUR)

27.11

0.840

( 3.20% )

Updated: 12:08:52

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-8.23	-23.2880588568	35.34	35.34	21.38	5013.78925041	CX
4	-15.71	-36.6884633349	42.82	45.1	21.38	2134.03240479	CX
12	-12.38	-31.349708787	39.49	55.9	21.38	1894.00944056	CX
26	-6.31	-18.8809096349	33.42	100	21.38	1923.74970972	CX
52	-54.15703814	-66.6408415755	81.26703814	100	21.38	1848.54784277	CX
156	-14.20705505	-34.3854493812	41.31705505	100	21.38	3073.03289263	CX
260	27.10989604	26077237.4375	0.00010396	100	7.315E-5	2994.84078998	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	26.27	0	0.00	26.27	26.27	26.27	0
1713397800	26.27	-0.74	-2.74	26.3	27.48	25.35	1772
1713311400	27.01	0.71	2.70	26.3	28.84	25.09	8031
1713225000	26.3	0.72	2.81	25.05	27.34	24.81	4130
1713138600	25.58	2.4	10.35	23.55	25.58	22.18	4187
1713052200	23.18	-3.7	-13.76	26.88	28.18	21.38	4904
1712965800	26.88	-6.56	-19.62	35.34	35.34	23.05	7056
1712879400	33.44	-1.9	-5.38	35.34	35.34	33.27	2216
1712793000	35.34	0.02	0.06	35.32	35.62	33.64	1673
1712706600	35.32	-2.73	-7.17	38.05	38.29	35.32	2539
1712620200	38.05	-0.11	-0.29	37.94	38.67	34.04	7181
1712533800	38.16	1.18	3.19	37.5	38.16	37.4	443
1712447400	36.98	0.26	0.71	36.72	36.98	36.7	1
1712361000	36.72	-0.55	-1.48	37.28	37.56	36.07	1204
1712274600	37.27	-0.01	-0.03	37.28	38.29	36.6	1234
1712188200	37.28	-0.04	-0.11	37	38.04	35.82	891
1712101800	37.32	-3.28	-8.08	40.6	40.64	36.1	1450
1712015400	40.6	-1.15	-2.75	42.31	42.36	39.4	898
1711929000	41.75	0.06	0.14	41.63	41.75	41.56	25
1711842600	41.69	-0.17	-0.41	41.99	42.25	41.34	1072
1711756200	41.86	-0.13	-0.31	41.99	42	41.86	16
1711669800	41.99	0.29	0.70	41.7	42.56	41.21	1538
1711583400	41.7	-2.18	-4.97	43.44	43.88	41.12	2415
1711497000	43.88	0.44	1.01	43.44	44.07	43.44	24
1711410600	43.44	1.67	4.00	42.59	45.1	42.59	2322
1711324200	41.77	-0.23	-0.55	42	42	41.64	15
1711237800	42	-1.15	-2.67	42.82	42.82	41.95	369
1711151400	43.15	0.26	0.61	42.82	43.15	42.82	0
1711065000	42.89	-1.06	-2.41	43.95	44.29	41.77	891
1710978600	43.95	1.63	3.85	46.41	46.41	38.01	878
1710892200	42.32	-3.7	-8.04	46.41	46.41	42.08	139
1710805800	46.02	-0.39	-0.84	46.33	46.33	46	2
1710719400	46.41	1.44	3.20	44.8	47.28	43.06	2956
1710633000	44.97	-3.87	-7.92	48.84	49.61	44.2	1893
1710546600	48.84	-3.11	-5.99	52.2	52.59	45.8	4635
1710460200	51.95	-2.17	-4.01	55.83	55.9	51.5	1706
1710373800	54.12	0.44	0.82	49.43	54.12	49.43	90
1710287400	53.68	0.73	1.38	49.43	53.96	49.43	316
1710201000	52.95	3.52	7.12	49.81	52.99	48	4353
1710114600	49.43	-1.64	-3.21	51.07	52.03	48.44	1939
1710028200	51.07	-0.46	-0.89	51.53	52.53	50.53	1493
1709941800	51.53	2.67	5.46	49.04	53.34	49.04	1553
1709855400	48.86	-0.18	-0.37	49.04	49.04	48.86	60
1709769000	49.04	2.25	4.81	46.95	50.04	45.45	3186
1709682600	46.79	-7.11	-13.19	51.27	54.05	38.3	14832
1709596200	53.9	-0.19	-0.35	54.4	55.16	53.52	7651
1709509800	54.09	2.43	4.70	51.27	54.09	51.27	23
1709423400	51.66	0.49	0.96	51.27	52.04	51	355
1709337000	51.17	1.94	3.94	47.9	53.25	47.05	7652
1709250600	49.23	1.89	3.99	47.12	49.28	46.48	6255
1709164200	47.34	-1.19	-2.45	47.9	48.01	47.25	82
1709077800	48.53	0.57	1.19	42.54	49.52	42.54	5936
1708991400	47.96	1.68	3.63	47.69	48	47.62	77
1708905000	46.28	3.67	8.61	42.54	46.65	42.54	129
1708818600	42.61	-0.4	-0.93	42.54	43.31	42.54	10
1708732200	43.01	0.47	1.10	42.84	43.03	42.73	89
1708645800	42.54	-1.41	-3.21	41.28	43.97	41.28	3682
1708559400	43.95	-0.92	-2.05	41.28	44.32	41.28	70
1708473000	44.87	0.13	0.29	41.28	45.45	41.28	343
1708386600	44.74	3.55	8.62	44.65	44.99	44.42	0
1708300200	41.19	-0.09	-0.22	41.28	41.28	41.19	0
1708213800	41.28	-0.33	-0.79	41.61	41.7	40.26	1277
1708127400	41.61	0.21	0.51	41.4	42.79	40.79	2905
1708041000	41.4	1.03	2.55	40.37	41.8	40.37	3147
1707954600	40.37	1.13	2.88	39.28	41.01	38.96	1360
1707868200	39.24	0.37	0.95	40.08	40.67	38.56	2193
1707781800	38.87	-1.11	-2.78	38.41	38.9	38.41	63
1707695400	39.98	-0.02	-0.05	39.93	39.99	39.72	63
1707609000	40	-1.57	-3.78	41.59	42.2	39.93	3522
1707522600	41.57	-0.02	-0.05	41.59	41.7	41.56	143
1707436200	41.59	1.09	2.69	40.38	42.26	40.38	804
1707349800	40.5	0.12	0.30	40.38	40.77	40.38	4
1707263400	40.38	-0.61	-1.49	39.14	41.29	39.14	683
1707177000	40.99	1.85	4.73	39.28	41.3	39.27	1340
1707090600	39.14	-0.8	-2.00	39.94	41.9	38.82	1266
1707004200	39.94	-0.48	-1.19	40.42	40.67	39.74	366
1706917800	40.42	1.19	3.03	39.23	40.63	39.23	932
1706831400	39.23	-0.46	-1.16	39.69	39.69	38.52	551
1706745000	39.69	-1.17	-2.86	40.96	41.29	39.14	1333
1706658600	40.86	-0.26	-0.63	41.06	41.97	40.34	1228
1706572200	41.12	1.12	2.80	40.05	41.15	39.47	1150
1706485800	40	-0.33	-0.82	40.33	41	39.34	826
1706399400	40.33	-0.06	-0.15	40.39	40.54	39.74	571
1706313000	40.39	2.14	5.59	39.49	40.64	39.06	556
1706226600	38.25	0.23	0.60	39.49	39.49	37.9	148
1706140200	38.02	1.41	3.85	39.49	39.49	37.05	844
1706053800	36.61	-2.88	-7.29	39.49	40.09	36.23	2458
1705967400	39.49	-2.86	-6.75	42.38	42.58	39.24	1476
1705881000	42.35	-0.81	-1.88	43.16	45	42.26	486
1705794600	43.16	0.61	1.43	48.19	48.19	42.49	718
1705708200	42.55	-5.56	-11.56	48.19	48.19	41.46	571

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions