Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.0545 EUR |
948,118.4276 GRT |
0.0541 EUR |
0.0537 EUR |
0.0554 EUR |
0.0550 EUR |
| 2022-12-21 |
0.0537 EUR |
358,035.5765 GRT |
0.0537 EUR |
0.0531 EUR |
0.0544 EUR |
0.0536 EUR |
| 2022-12-20 |
0.0537 EUR |
194,972.4397 GRT |
0.0518 EUR |
0.0518 EUR |
0.0543 EUR |
0.0541 EUR |
| 2022-12-19 |
0.0541 EUR |
3,640,939.3864 GRT |
0.0536 EUR |
0.0509 EUR |
0.0552 EUR |
0.0515 EUR |
| 2022-12-18 |
0.0540 EUR |
64,344.9934 GRT |
0.0542 EUR |
0.0539 EUR |
0.0548 EUR |
0.0548 EUR |
| 2022-12-17 |
0.0541 EUR |
240,356.3162 GRT |
0.0520 EUR |
0.0520 EUR |
0.0542 EUR |
0.0539 EUR |
| 2022-12-16 |
0.0578 EUR |
45,775.8827 GRT |
0.0603 EUR |
0.0528 EUR |
0.0606 EUR |
0.0528 EUR |
| 2022-12-15 |
0.0604 EUR |
25,992.4770 GRT |
0.0612 EUR |
0.0600 EUR |
0.0613 EUR |
0.0600 EUR |
| 2022-12-14 |
0.0629 EUR |
5,085.3394 GRT |
0.0633 EUR |
0.0613 EUR |
0.0633 EUR |
0.0613 EUR |
| 2022-12-13 |
0.0630 EUR |
179,704.5278 GRT |
0.0640 EUR |
0.0622 EUR |
0.0643 EUR |
0.0630 EUR |
| 2022-12-12 |
0.0640 EUR |
49,089.6887 GRT |
0.0650 EUR |
0.0637 EUR |
0.0650 EUR |
0.0639 EUR |
| 2022-12-11 |
0.0661 EUR |
25,192.8904 GRT |
0.0660 EUR |
0.0654 EUR |
0.0671 EUR |
0.0654 EUR |
| 2022-12-10 |
0.0670 EUR |
848,297.9583 GRT |
0.0658 EUR |
0.0642 EUR |
0.0717 EUR |
0.0677 EUR |
| 2022-12-09 |
0.0634 EUR |
73,943.3474 GRT |
0.0604 EUR |
0.0599 EUR |
0.0664 EUR |
0.0620 EUR |
| 2022-12-08 |
0.0592 EUR |
25,954.1069 GRT |
0.0591 EUR |
0.0589 EUR |
0.0596 EUR |
0.0591 EUR |
| 2022-12-07 |
0.0590 EUR |
77,774.6259 GRT |
0.0603 EUR |
0.0586 EUR |
0.0603 EUR |
0.0586 EUR |
| 2022-12-06 |
0.0607 EUR |
25,388.9054 GRT |
0.0608 EUR |
0.0602 EUR |
0.0612 EUR |
0.0612 EUR |
| 2022-12-05 |
0.0613 EUR |
3,856.0000 GRT |
0.0615 EUR |
0.0605 EUR |
0.0617 EUR |
0.0605 EUR |
| 2022-12-04 |
0.0606 EUR |
49,779.7685 GRT |
0.0607 EUR |
0.0598 EUR |
0.0609 EUR |
0.0608 EUR |
| 2022-12-03 |
0.0615 EUR |
78,260.1104 GRT |
0.0618 EUR |
0.0608 EUR |
0.0620 EUR |
0.0611 EUR |
| 2022-12-02 |
0.0611 EUR |
11,529.2227 GRT |
0.0610 EUR |
0.0608 EUR |
0.0618 EUR |
0.0618 EUR |
| 2022-12-01 |
0.0611 EUR |
43,825.4373 GRT |
0.0611 EUR |
0.0607 EUR |
0.0617 EUR |
0.0612 EUR |
| 2022-11-30 |
0.0605 EUR |
42,558.7876 GRT |
0.0610 EUR |
0.0600 EUR |
0.0622 EUR |
0.0601 EUR |
| 2022-11-29 |
0.0601 EUR |
1,215,873.6971 GRT |
0.0601 EUR |
0.0596 EUR |
0.0610 EUR |
0.0606 EUR |
| 2022-11-28 |
0.0593 EUR |
1,899,860.1453 GRT |
0.0592 EUR |
0.0577 EUR |
0.0603 EUR |
0.0603 EUR |
| 2022-11-27 |
0.0620 EUR |
101,438.4874 GRT |
0.0614 EUR |
0.0614 EUR |
0.0630 EUR |
0.0623 EUR |
| 2022-11-26 |
0.0620 EUR |
25,869.7340 GRT |
0.0623 EUR |
0.0605 EUR |
0.0629 EUR |
0.0605 EUR |
| 2022-11-25 |
0.0599 EUR |
107,185.6098 GRT |
0.0576 EUR |
0.0576 EUR |
0.0614 EUR |
0.0594 EUR |
| 2022-11-24 |
0.0584 EUR |
12,729.6850 GRT |
0.0597 EUR |
0.0576 EUR |
0.0600 EUR |
0.0577 EUR |
| 2022-11-23 |
0.0580 EUR |
166,048.2393 GRT |
0.0551 EUR |
0.0545 EUR |
0.0662 EUR |
0.0598 EUR |
| 2022-11-22 |
0.0528 EUR |
195,551.0719 GRT |
0.0530 EUR |
0.0507 EUR |
0.0537 EUR |
0.0532 EUR |
| 2022-11-21 |
0.0535 EUR |
105,999.3435 GRT |
0.0536 EUR |
0.0520 EUR |
0.0541 EUR |
0.0525 EUR |
| 2022-11-20 |
0.0574 EUR |
118,620.9788 GRT |
0.0585 EUR |
0.0550 EUR |
0.0585 EUR |
0.0552 EUR |
| 2022-11-19 |
0.0578 EUR |
98,770.5022 GRT |
0.0569 EUR |
0.0568 EUR |
0.0586 EUR |
0.0584 EUR |
| 2022-11-18 |
0.0586 EUR |
453,323.6894 GRT |
0.0590 EUR |
0.0580 EUR |
0.0591 EUR |
0.0583 EUR |
| 2022-11-17 |
0.0588 EUR |
82,043.2013 GRT |
0.0588 EUR |
0.0578 EUR |
0.0592 EUR |
0.0583 EUR |
| 2022-11-16 |
0.0599 EUR |
236,232.0167 GRT |
0.0618 EUR |
0.0585 EUR |
0.0622 EUR |
0.0593 EUR |
| 2022-11-15 |
0.0624 EUR |
186,778.1098 GRT |
0.0619 EUR |
0.0615 EUR |
0.0637 EUR |
0.0619 EUR |
| 2022-11-14 |
0.0605 EUR |
310,145.1461 GRT |
0.0584 EUR |
0.0566 EUR |
0.0617 EUR |
0.0615 EUR |
| 2022-11-13 |
0.0593 EUR |
56,965.2008 GRT |
0.0615 EUR |
0.0582 EUR |
0.0615 EUR |
0.0589 EUR |
| 2022-11-12 |
0.0605 EUR |
21,177.6455 GRT |
0.0604 EUR |
0.0581 EUR |
0.0608 EUR |
0.0603 EUR |
| 2022-11-11 |
0.0643 EUR |
129,576.7405 GRT |
0.0658 EUR |
0.0610 EUR |
0.0662 EUR |
0.0620 EUR |
| 2022-11-10 |
0.0656 EUR |
96,291.3040 GRT |
0.0623 EUR |
0.0613 EUR |
0.0707 EUR |
0.0680 EUR |
| 2022-11-09 |
0.0684 EUR |
108,900.2959 GRT |
0.0762 EUR |
0.0566 EUR |
0.0765 EUR |
0.0590 EUR |
| 2022-11-08 |
0.0778 EUR |
292,784.9828 GRT |
0.0913 EUR |
0.0674 EUR |
0.0913 EUR |
0.0747 EUR |
| 2022-11-07 |
0.0897 EUR |
176,542.4300 GRT |
0.0918 EUR |
0.0875 EUR |
0.0922 EUR |
0.0899 EUR |
| 2022-11-06 |
0.0951 EUR |
94,105.1781 GRT |
0.0970 EUR |
0.0910 EUR |
0.0977 EUR |
0.0916 EUR |
| 2022-11-05 |
0.1013 EUR |
306,779.0558 GRT |
0.0969 EUR |
0.0962 EUR |
0.1045 EUR |
0.0980 EUR |
| 2022-11-04 |
0.0957 EUR |
232,308.4522 GRT |
0.0941 EUR |
0.0936 EUR |
0.1000 EUR |
0.0951 EUR |
| 2022-11-03 |
0.0922 EUR |
183,230.7699 GRT |
0.0892 EUR |
0.0892 EUR |
0.0969 EUR |
0.0914 EUR |