Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.0754 EUR |
20,107.3804 GRT |
0.0757 EUR |
0.0750 EUR |
0.0757 EUR |
0.0756 EUR |
| 2023-10-17 |
0.0772 EUR |
61,270.2231 GRT |
0.0782 EUR |
0.0758 EUR |
0.0782 EUR |
0.0762 EUR |
| 2023-10-16 |
0.0787 EUR |
51,733.7292 GRT |
0.0789 EUR |
0.0782 EUR |
0.0789 EUR |
0.0787 EUR |
| 2023-10-15 |
0.0785 EUR |
24,922.7964 GRT |
0.0780 EUR |
0.0779 EUR |
0.0786 EUR |
0.0784 EUR |
| 2023-10-14 |
0.0775 EUR |
189.5796 GRT |
0.0775 EUR |
0.0775 EUR |
0.0775 EUR |
0.0775 EUR |
| 2023-10-13 |
0.0760 EUR |
16,921.5867 GRT |
0.0755 EUR |
0.0755 EUR |
0.0770 EUR |
0.0770 EUR |
| 2023-10-12 |
0.0751 EUR |
6,080.9666 GRT |
0.0751 EUR |
0.0750 EUR |
0.0755 EUR |
0.0753 EUR |
| 2023-10-11 |
0.0755 EUR |
43,071.5180 GRT |
0.0767 EUR |
0.0750 EUR |
0.0767 EUR |
0.0755 EUR |
| 2023-10-10 |
0.0768 EUR |
115,169.8049 GRT |
0.0769 EUR |
0.0765 EUR |
0.0777 EUR |
0.0766 EUR |
| 2023-10-09 |
0.0773 EUR |
109,858.3289 GRT |
0.0803 EUR |
0.0764 EUR |
0.0803 EUR |
0.0769 EUR |
| 2023-10-08 |
0.0806 EUR |
9,649.8941 GRT |
0.0807 EUR |
0.0800 EUR |
0.0811 EUR |
0.0811 EUR |
| 2023-10-07 |
0.0809 EUR |
51,084.7506 GRT |
0.0811 EUR |
0.0808 EUR |
0.0812 EUR |
0.0812 EUR |
| 2023-10-06 |
0.0809 EUR |
62,227.7313 GRT |
0.0807 EUR |
0.0805 EUR |
0.0813 EUR |
0.0810 EUR |
| 2023-10-05 |
0.0816 EUR |
13,721.3361 GRT |
0.0822 EUR |
0.0806 EUR |
0.0825 EUR |
0.0809 EUR |
| 2023-10-04 |
0.0824 EUR |
22,661.2249 GRT |
0.0819 EUR |
0.0817 EUR |
0.0830 EUR |
0.0825 EUR |
| 2023-10-03 |
0.0845 EUR |
51,477.5605 GRT |
0.0848 EUR |
0.0840 EUR |
0.0857 EUR |
0.0840 EUR |
| 2023-10-02 |
0.0874 EUR |
38,889.5982 GRT |
0.0879 EUR |
0.0866 EUR |
0.0879 EUR |
0.0866 EUR |
| 2023-10-01 |
0.0864 EUR |
177,099.0754 GRT |
0.0844 EUR |
0.0844 EUR |
0.0883 EUR |
0.0882 EUR |
| 2023-09-30 |
0.0841 EUR |
23,518.5990 GRT |
0.0825 EUR |
0.0825 EUR |
0.0845 EUR |
0.0845 EUR |
| 2023-09-29 |
0.0829 EUR |
61,643.2934 GRT |
0.0823 EUR |
0.0823 EUR |
0.0835 EUR |
0.0826 EUR |
| 2023-09-28 |
0.0819 EUR |
58,827.8341 GRT |
0.0816 EUR |
0.0813 EUR |
0.0828 EUR |
0.0824 EUR |
| 2023-09-27 |
0.0815 EUR |
25,672.2688 GRT |
0.0817 EUR |
0.0810 EUR |
0.0817 EUR |
0.0811 EUR |
| 2023-09-26 |
0.0823 EUR |
41,866.3419 GRT |
0.0830 EUR |
0.0816 EUR |
0.0830 EUR |
0.0816 EUR |
| 2023-09-25 |
0.0819 EUR |
36,574.3590 GRT |
0.0814 EUR |
0.0811 EUR |
0.0828 EUR |
0.0828 EUR |
| 2023-09-24 |
0.0823 EUR |
10,272.0382 GRT |
0.0823 EUR |
0.0817 EUR |
0.0826 EUR |
0.0817 EUR |
| 2023-09-23 |
0.0833 EUR |
4,048.6694 GRT |
0.0828 EUR |
0.0828 EUR |
0.0839 EUR |
0.0839 EUR |
| 2023-09-22 |
0.0822 EUR |
42,878.7436 GRT |
0.0815 EUR |
0.0815 EUR |
0.0824 EUR |
0.0820 EUR |
| 2023-09-21 |
0.0837 EUR |
46,588.4730 GRT |
0.0867 EUR |
0.0825 EUR |
0.0867 EUR |
0.0825 EUR |
| 2023-09-20 |
0.0843 EUR |
6,192.4365 GRT |
0.0835 EUR |
0.0835 EUR |
0.0860 EUR |
0.0860 EUR |
| 2023-09-19 |
0.0843 EUR |
43,728.7143 GRT |
0.0821 EUR |
0.0820 EUR |
0.0856 EUR |
0.0846 EUR |
| 2023-09-18 |
0.0819 EUR |
33,230.9225 GRT |
0.0807 EUR |
0.0805 EUR |
0.0825 EUR |
0.0815 EUR |
| 2023-09-17 |
0.0799 EUR |
1,802.9869 GRT |
0.0805 EUR |
0.0796 EUR |
0.0805 EUR |
0.0796 EUR |
| 2023-09-16 |
0.0810 EUR |
35,537.5155 GRT |
0.0828 EUR |
0.0802 EUR |
0.0828 EUR |
0.0804 EUR |
| 2023-09-15 |
0.0807 EUR |
64,649.5445 GRT |
0.0787 EUR |
0.0782 EUR |
0.0830 EUR |
0.0830 EUR |
| 2023-09-14 |
0.0778 EUR |
28,931.9399 GRT |
0.0772 EUR |
0.0767 EUR |
0.0785 EUR |
0.0784 EUR |
| 2023-09-13 |
0.0754 EUR |
164,473.8989 GRT |
0.0742 EUR |
0.0742 EUR |
0.0767 EUR |
0.0765 EUR |
| 2023-09-12 |
0.0751 EUR |
33,361.3136 GRT |
0.0742 EUR |
0.0741 EUR |
0.0762 EUR |
0.0742 EUR |
| 2023-09-11 |
0.0743 EUR |
56,347.4297 GRT |
0.0771 EUR |
0.0720 EUR |
0.0774 EUR |
0.0728 EUR |
| 2023-09-10 |
0.0784 EUR |
10,150.4741 GRT |
0.0800 EUR |
0.0776 EUR |
0.0800 EUR |
0.0776 EUR |
| 2023-09-09 |
0.0814 EUR |
3,000.0000 GRT |
0.0814 EUR |
0.0814 EUR |
0.0814 EUR |
0.0814 EUR |
| 2023-09-08 |
0.0810 EUR |
16,221.1624 GRT |
0.0814 EUR |
0.0804 EUR |
0.0814 EUR |
0.0804 EUR |
| 2023-09-07 |
0.0808 EUR |
2,108.3270 GRT |
0.0808 EUR |
0.0808 EUR |
0.0808 EUR |
0.0808 EUR |
| 2023-09-06 |
0.0808 EUR |
50,823.1776 GRT |
0.0806 EUR |
0.0806 EUR |
0.0814 EUR |
0.0813 EUR |
| 2023-09-05 |
0.0809 EUR |
19,993.6504 GRT |
0.0817 EUR |
0.0799 EUR |
0.0819 EUR |
0.0819 EUR |
| 2023-09-04 |
0.0811 EUR |
35,793.8192 GRT |
0.0815 EUR |
0.0800 EUR |
0.0819 EUR |
0.0806 EUR |
| 2023-09-03 |
0.0807 EUR |
2,696.6572 GRT |
0.0806 EUR |
0.0804 EUR |
0.0811 EUR |
0.0807 EUR |
| 2023-09-02 |
0.0797 EUR |
76,906.6671 GRT |
0.0798 EUR |
0.0792 EUR |
0.0804 EUR |
0.0799 EUR |
| 2023-09-01 |
0.0806 EUR |
71,479.4341 GRT |
0.0817 EUR |
0.0789 EUR |
0.0817 EUR |
0.0794 EUR |
| 2023-08-31 |
0.0853 EUR |
47,697.3923 GRT |
0.0851 EUR |
0.0816 EUR |
0.0861 EUR |
0.0816 EUR |
| 2023-08-30 |
0.0861 EUR |
38,320.2454 GRT |
0.0863 EUR |
0.0852 EUR |
0.0863 EUR |
0.0853 EUR |