Market [unlinked] / EUR
Identifier on Binance: GRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.3551 EUR |
829,792.0000 |
0.3596 EUR |
0.3287 EUR |
0.3445 EUR |
0.3428 EUR |
| 2024-03-18 |
0.3826 EUR |
364,698.0000 |
0.3885 EUR |
0.3599 EUR |
0.3650 EUR |
0.3650 EUR |
| 2024-03-17 |
0.3734 EUR |
989,145.0000 |
0.3403 EUR |
0.3308 EUR |
0.3374 EUR |
0.3901 EUR |
| 2024-03-16 |
0.3563 EUR |
350,295.0000 |
0.3780 EUR |
0.3311 EUR |
0.3382 EUR |
0.3382 EUR |
| 2024-03-15 |
0.3698 EUR |
1,170,641.0000 |
0.4040 EUR |
0.3400 EUR |
0.3601 EUR |
0.3750 EUR |
| 2024-03-14 |
0.3894 EUR |
353,403.0000 |
0.4050 EUR |
0.3735 EUR |
0.3853 EUR |
0.4011 EUR |
| 2024-03-13 |
0.4153 EUR |
284,949.0000 |
0.4115 EUR |
0.3945 EUR |
0.3987 EUR |
0.4026 EUR |
| 2024-03-12 |
0.3951 EUR |
720,869.0000 |
0.3944 EUR |
0.3723 EUR |
0.3867 EUR |
0.4057 EUR |
| 2024-03-11 |
0.4002 EUR |
1,025,723.0000 |
0.3994 EUR |
0.3750 EUR |
0.3860 EUR |
0.3904 EUR |
| 2024-03-10 |
0.4240 EUR |
1,876,834.0000 |
0.4155 EUR |
0.3907 EUR |
0.3959 EUR |
0.3990 EUR |
| 2024-03-09 |
0.3633 EUR |
1,264,543.0000 |
0.3112 EUR |
0.3095 EUR |
0.3191 EUR |
0.4097 EUR |
| 2024-03-08 |
0.3076 EUR |
488,615.0000 |
0.3184 EUR |
0.2937 EUR |
0.3060 EUR |
0.3141 EUR |
| 2024-03-07 |
0.3113 EUR |
623,321.0000 |
0.2954 EUR |
0.2887 EUR |
0.2952 EUR |
0.3190 EUR |
| 2024-03-06 |
0.2728 EUR |
726,417.0000 |
0.2600 EUR |
0.2479 EUR |
0.2521 EUR |
0.2971 EUR |
| 2024-03-05 |
0.2625 EUR |
1,529,587.0000 |
0.2830 EUR |
0.2150 EUR |
0.2489 EUR |
0.2565 EUR |
| 2024-03-04 |
0.2905 EUR |
554,484.0000 |
0.2945 EUR |
0.2769 EUR |
0.2844 EUR |
0.2877 EUR |
| 2024-03-03 |
0.2967 EUR |
615,969.0000 |
0.2945 EUR |
0.2700 EUR |
0.2954 EUR |
0.2973 EUR |
| 2024-03-02 |
0.2914 EUR |
295,529.0000 |
0.2959 EUR |
0.2834 EUR |
0.2869 EUR |
0.2941 EUR |
| 2024-03-01 |
0.2892 EUR |
932,875.0000 |
0.2626 EUR |
0.2626 EUR |
0.2671 EUR |
0.2955 EUR |
| 2024-02-29 |
0.2621 EUR |
284,067.0000 |
0.2620 EUR |
0.2497 EUR |
0.2545 EUR |
0.2545 EUR |
| 2024-02-28 |
0.2595 EUR |
990,185.0000 |
0.2566 EUR |
0.2200 EUR |
0.2553 EUR |
0.2633 EUR |
| 2024-02-27 |
0.2611 EUR |
440,956.0000 |
0.2679 EUR |
0.2554 EUR |
0.2593 EUR |
0.2593 EUR |
| 2024-02-26 |
0.2720 EUR |
617,923.0000 |
0.2652 EUR |
0.2609 EUR |
0.2681 EUR |
0.2698 EUR |
| 2024-02-25 |
0.2683 EUR |
1,011,584.0000 |
0.2506 EUR |
0.2486 EUR |
0.2596 EUR |
0.2652 EUR |
| 2024-02-24 |
0.2464 EUR |
950,181.0000 |
0.2452 EUR |
0.2348 EUR |
0.2380 EUR |
0.2517 EUR |
| 2024-02-23 |
0.2566 EUR |
1,117,998.0000 |
0.2502 EUR |
0.2422 EUR |
0.2466 EUR |
0.2466 EUR |
| 2024-02-22 |
0.2612 EUR |
3,171,376.0000 |
0.2611 EUR |
0.2450 EUR |
0.2510 EUR |
0.2500 EUR |
| 2024-02-21 |
0.2230 EUR |
699,491.0000 |
0.2287 EUR |
0.2140 EUR |
0.2182 EUR |
0.2410 EUR |
| 2024-02-20 |
0.2294 EUR |
642,719.0000 |
0.2295 EUR |
0.2140 EUR |
0.2205 EUR |
0.2304 EUR |
| 2024-02-19 |
0.2405 EUR |
1,272,170.0000 |
0.2233 EUR |
0.2233 EUR |
0.2285 EUR |
0.2285 EUR |
| 2024-02-18 |
0.2155 EUR |
1,653,043.0000 |
0.2002 EUR |
0.1954 EUR |
0.1982 EUR |
0.2209 EUR |
| 2024-02-17 |
0.1836 EUR |
223,107.0000 |
0.1810 EUR |
0.1714 EUR |
0.1725 EUR |
0.1967 EUR |
| 2024-02-16 |
0.1788 EUR |
226,908.0000 |
0.1688 EUR |
0.1688 EUR |
0.1688 EUR |
0.1810 EUR |
| 2024-02-15 |
0.1704 EUR |
197,959.0000 |
0.1691 EUR |
0.1677 EUR |
0.1686 EUR |
0.1686 EUR |
| 2024-02-14 |
0.1654 EUR |
258,775.0000 |
0.1600 EUR |
0.1590 EUR |
0.1597 EUR |
0.1679 EUR |
| 2024-02-13 |
0.1599 EUR |
254,950.0000 |
0.1626 EUR |
0.1569 EUR |
0.1593 EUR |
0.1606 EUR |
| 2024-02-12 |
0.1583 EUR |
89,384.0000 |
0.1539 EUR |
0.1516 EUR |
0.1522 EUR |
0.1617 EUR |
| 2024-02-11 |
0.1549 EUR |
125,028.0000 |
0.1575 EUR |
0.1528 EUR |
0.1539 EUR |
0.1539 EUR |
| 2024-02-10 |
0.1577 EUR |
149,330.0000 |
0.1553 EUR |
0.1542 EUR |
0.1553 EUR |
0.1583 EUR |
| 2024-02-09 |
0.1545 EUR |
161,278.0000 |
0.1532 EUR |
0.1522 EUR |
0.1528 EUR |
0.1556 EUR |
| 2024-02-08 |
0.1505 EUR |
110,941.0000 |
0.1495 EUR |
0.1491 EUR |
0.1491 EUR |
0.1528 EUR |
| 2024-02-07 |
0.1466 EUR |
78,284.0000 |
0.1477 EUR |
0.1443 EUR |
0.1447 EUR |
0.1500 EUR |
| 2024-02-06 |
0.1470 EUR |
85,250.0000 |
0.1400 EUR |
0.1400 EUR |
0.1400 EUR |
0.1497 EUR |
| 2024-02-05 |
0.1427 EUR |
17,845.0000 |
0.1422 EUR |
0.1393 EUR |
0.1393 EUR |
0.1400 EUR |
| 2024-02-04 |
0.1431 EUR |
20,110.0000 |
0.1459 EUR |
0.1417 EUR |
0.1422 EUR |
0.1422 EUR |
| 2024-02-03 |
0.1466 EUR |
47,911.0000 |
0.1448 EUR |
0.1448 EUR |
0.1451 EUR |
0.1459 EUR |
| 2024-02-02 |
0.1435 EUR |
80,280.0000 |
0.1427 EUR |
0.1423 EUR |
0.1426 EUR |
0.1447 EUR |
| 2024-02-01 |
0.1412 EUR |
94,776.0000 |
0.1445 EUR |
0.1400 EUR |
0.1406 EUR |
0.1430 EUR |
| 2024-01-31 |
0.1442 EUR |
155,714.0000 |
0.1466 EUR |
0.1417 EUR |
0.1423 EUR |
0.1426 EUR |
| 2024-01-30 |
0.1498 EUR |
77,303.0000 |
0.1500 EUR |
0.1467 EUR |
0.1474 EUR |
0.1479 EUR |