Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
0.3361 EUR |
41,113.0027 GRT |
0.3403 EUR |
0.3300 EUR |
0.3404 EUR |
0.3371 EUR |
| 2022-04-15 |
0.3372 EUR |
73,873.1085 GRT |
0.3371 EUR |
0.3331 EUR |
0.3421 EUR |
0.3404 EUR |
| 2022-04-14 |
0.3398 EUR |
95,093.8542 GRT |
0.3570 EUR |
0.3300 EUR |
0.3570 EUR |
0.3353 EUR |
| 2022-04-13 |
0.3482 EUR |
134,926.0632 GRT |
0.3451 EUR |
0.3359 EUR |
0.3548 EUR |
0.3540 EUR |
| 2022-04-12 |
0.3370 EUR |
102,485.6478 GRT |
0.3194 EUR |
0.3191 EUR |
0.3445 EUR |
0.3408 EUR |
| 2022-04-11 |
0.3392 EUR |
249,933.5907 GRT |
0.3500 EUR |
0.3150 EUR |
0.3543 EUR |
0.3204 EUR |
| 2022-04-10 |
0.3688 EUR |
83,182.4774 GRT |
0.3738 EUR |
0.3545 EUR |
0.3759 EUR |
0.3567 EUR |
| 2022-04-09 |
0.3692 EUR |
35,903.5412 GRT |
0.3640 EUR |
0.3584 EUR |
0.3752 EUR |
0.3704 EUR |
| 2022-04-08 |
0.3830 EUR |
201,641.8927 GRT |
0.3942 EUR |
0.3584 EUR |
0.3973 EUR |
0.3608 EUR |
| 2022-04-07 |
0.3897 EUR |
85,337.8475 GRT |
0.3823 EUR |
0.3747 EUR |
0.4000 EUR |
0.3990 EUR |
| 2022-04-06 |
0.4107 EUR |
203,656.7982 GRT |
0.4150 EUR |
0.3800 EUR |
0.4263 EUR |
0.3855 EUR |
| 2022-04-05 |
0.4443 EUR |
230,087.8443 GRT |
0.4522 EUR |
0.4262 EUR |
0.4556 EUR |
0.4281 EUR |
| 2022-04-04 |
0.4497 EUR |
488,207.0738 GRT |
0.4667 EUR |
0.4277 EUR |
0.4678 EUR |
0.4493 EUR |
| 2022-04-03 |
0.4646 EUR |
256,916.7939 GRT |
0.4722 EUR |
0.4485 EUR |
0.4805 EUR |
0.4678 EUR |
| 2022-04-02 |
0.4683 EUR |
603,704.6486 GRT |
0.4466 EUR |
0.4370 EUR |
0.4983 EUR |
0.4716 EUR |
| 2022-04-01 |
0.4229 EUR |
468,465.5314 GRT |
0.4250 EUR |
0.3947 EUR |
0.4482 EUR |
0.4365 EUR |
| 2022-03-31 |
0.4435 EUR |
635,656.2712 GRT |
0.4307 EUR |
0.4190 EUR |
0.4741 EUR |
0.4220 EUR |
| 2022-03-30 |
0.4293 EUR |
397,891.1820 GRT |
0.4393 EUR |
0.4132 EUR |
0.4473 EUR |
0.4308 EUR |
| 2022-03-29 |
0.4256 EUR |
682,969.8663 GRT |
0.3955 EUR |
0.3938 EUR |
0.4467 EUR |
0.4393 EUR |
| 2022-03-28 |
0.4234 EUR |
823,047.8884 GRT |
0.3896 EUR |
0.3896 EUR |
0.4434 EUR |
0.3900 EUR |
| 2022-03-27 |
0.3805 EUR |
284,239.6869 GRT |
0.3786 EUR |
0.3747 EUR |
0.3915 EUR |
0.3901 EUR |
| 2022-03-26 |
0.3757 EUR |
102,600.6092 GRT |
0.3736 EUR |
0.3705 EUR |
0.3788 EUR |
0.3743 EUR |
| 2022-03-25 |
0.3870 EUR |
220,747.1768 GRT |
0.3963 EUR |
0.3671 EUR |
0.4092 EUR |
0.3700 EUR |
| 2022-03-24 |
0.3860 EUR |
97,119.5858 GRT |
0.3843 EUR |
0.3761 EUR |
0.3934 EUR |
0.3899 EUR |
| 2022-03-23 |
0.3791 EUR |
116,128.9818 GRT |
0.3718 EUR |
0.3648 EUR |
0.3938 EUR |
0.3828 EUR |
| 2022-03-22 |
0.3762 EUR |
118,942.9448 GRT |
0.3729 EUR |
0.3699 EUR |
0.3876 EUR |
0.3743 EUR |
| 2022-03-21 |
0.3666 EUR |
267,664.6453 GRT |
0.3546 EUR |
0.3478 EUR |
0.3817 EUR |
0.3715 EUR |
| 2022-03-20 |
0.3683 EUR |
232,079.1784 GRT |
0.3750 EUR |
0.3531 EUR |
0.3772 EUR |
0.3549 EUR |
| 2022-03-19 |
0.3755 EUR |
223,322.9949 GRT |
0.3741 EUR |
0.3671 EUR |
0.3870 EUR |
0.3714 EUR |
| 2022-03-18 |
0.3711 EUR |
166,318.4897 GRT |
0.3660 EUR |
0.3575 EUR |
0.3880 EUR |
0.3715 EUR |
| 2022-03-17 |
0.3725 EUR |
470,219.8679 GRT |
0.4105 EUR |
0.3614 EUR |
0.4117 EUR |
0.3697 EUR |
| 2022-03-16 |
0.3936 EUR |
298,542.2954 GRT |
0.3852 EUR |
0.3769 EUR |
0.4147 EUR |
0.4109 EUR |
| 2022-03-15 |
0.3674 EUR |
777,766.7894 GRT |
0.3360 EUR |
0.3222 EUR |
0.4003 EUR |
0.3916 EUR |
| 2022-03-14 |
0.3226 EUR |
277,158.0572 GRT |
0.3048 EUR |
0.3000 EUR |
0.3405 EUR |
0.3329 EUR |
| 2022-03-13 |
0.3160 EUR |
247,292.1664 GRT |
0.2922 EUR |
0.2918 EUR |
0.3298 EUR |
0.3074 EUR |
| 2022-03-12 |
0.2956 EUR |
29,077.6713 GRT |
0.2929 EUR |
0.2924 EUR |
0.3002 EUR |
0.2951 EUR |
| 2022-03-11 |
0.3002 EUR |
207,393.2110 GRT |
0.2954 EUR |
0.2903 EUR |
0.3083 EUR |
0.2939 EUR |
| 2022-03-10 |
0.2955 EUR |
223,359.6562 GRT |
0.3121 EUR |
0.2898 EUR |
0.3127 EUR |
0.2969 EUR |
| 2022-03-09 |
0.3207 EUR |
300,091.6657 GRT |
0.3111 EUR |
0.3064 EUR |
0.3319 EUR |
0.3139 EUR |
| 2022-03-08 |
0.3174 EUR |
197,341.9739 GRT |
0.3042 EUR |
0.3042 EUR |
0.3308 EUR |
0.3067 EUR |
| 2022-03-07 |
0.3019 EUR |
119,993.0832 GRT |
0.3003 EUR |
0.2900 EUR |
0.3157 EUR |
0.3020 EUR |
| 2022-03-06 |
0.3091 EUR |
108,779.7405 GRT |
0.3178 EUR |
0.3022 EUR |
0.3207 EUR |
0.3030 EUR |
| 2022-03-05 |
0.3139 EUR |
50,402.9719 GRT |
0.3086 EUR |
0.3020 EUR |
0.3189 EUR |
0.3169 EUR |
| 2022-03-04 |
0.3199 EUR |
163,698.8247 GRT |
0.3304 EUR |
0.3071 EUR |
0.3305 EUR |
0.3100 EUR |
| 2022-03-03 |
0.3298 EUR |
79,311.2784 GRT |
0.3373 EUR |
0.3202 EUR |
0.3405 EUR |
0.3293 EUR |
| 2022-03-02 |
0.3338 EUR |
135,491.4082 GRT |
0.3360 EUR |
0.3260 EUR |
0.3535 EUR |
0.3417 EUR |
| 2022-03-01 |
0.3373 EUR |
193,277.4949 GRT |
0.3373 EUR |
0.3305 EUR |
0.3471 EUR |
0.3371 EUR |
| 2022-02-28 |
0.3145 EUR |
222,247.1825 GRT |
0.3003 EUR |
0.2956 EUR |
0.3365 EUR |
0.3340 EUR |
| 2022-02-27 |
0.3074 EUR |
184,833.6185 GRT |
0.3081 EUR |
0.2937 EUR |
0.3229 EUR |
0.3023 EUR |
| 2022-02-26 |
0.3122 EUR |
121,971.9382 GRT |
0.3221 EUR |
0.3049 EUR |
0.3297 EUR |
0.3055 EUR |