Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
0.2982 EUR |
718,861.5294 GRT |
0.3145 EUR |
0.2696 EUR |
0.3200 EUR |
0.3119 EUR |
| 2022-02-23 |
0.3345 EUR |
242,254.6619 GRT |
0.3413 EUR |
0.3137 EUR |
0.3450 EUR |
0.3155 EUR |
| 2022-02-22 |
0.3236 EUR |
363,063.0477 GRT |
0.3177 EUR |
0.3100 EUR |
0.3393 EUR |
0.3393 EUR |
| 2022-02-21 |
0.3473 EUR |
524,709.0364 GRT |
0.3445 EUR |
0.3187 EUR |
0.3725 EUR |
0.3187 EUR |
| 2022-02-20 |
0.3451 EUR |
52,116.8572 GRT |
0.3616 EUR |
0.3339 EUR |
0.3616 EUR |
0.3487 EUR |
| 2022-02-19 |
0.3661 EUR |
192,747.7612 GRT |
0.3641 EUR |
0.3533 EUR |
0.3760 EUR |
0.3676 EUR |
| 2022-02-18 |
0.3753 EUR |
349,293.6681 GRT |
0.3830 EUR |
0.3623 EUR |
0.3958 EUR |
0.3655 EUR |
| 2022-02-17 |
0.3937 EUR |
542,121.9848 GRT |
0.4284 EUR |
0.3781 EUR |
0.4298 EUR |
0.3834 EUR |
| 2022-02-16 |
0.4302 EUR |
194,061.2052 GRT |
0.4323 EUR |
0.4172 EUR |
0.4506 EUR |
0.4331 EUR |
| 2022-02-15 |
0.4129 EUR |
272,186.4235 GRT |
0.3624 EUR |
0.3624 EUR |
0.4446 EUR |
0.4413 EUR |
| 2022-02-14 |
0.3526 EUR |
55,436.8944 GRT |
0.3564 EUR |
0.3428 EUR |
0.3603 EUR |
0.3603 EUR |
| 2022-02-13 |
0.3609 EUR |
73,068.4676 GRT |
0.3670 EUR |
0.3502 EUR |
0.3743 EUR |
0.3626 EUR |
| 2022-02-12 |
0.3696 EUR |
138,349.3491 GRT |
0.3667 EUR |
0.3584 EUR |
0.3780 EUR |
0.3678 EUR |
| 2022-02-11 |
0.3971 EUR |
143,506.6076 GRT |
0.4007 EUR |
0.3669 EUR |
0.4090 EUR |
0.3683 EUR |
| 2022-02-10 |
0.4129 EUR |
199,202.5338 GRT |
0.4265 EUR |
0.3962 EUR |
0.4265 EUR |
0.4050 EUR |
| 2022-02-09 |
0.4207 EUR |
151,609.0197 GRT |
0.4161 EUR |
0.4049 EUR |
0.4332 EUR |
0.4280 EUR |
| 2022-02-08 |
0.4195 EUR |
232,759.6827 GRT |
0.4428 EUR |
0.3992 EUR |
0.4568 EUR |
0.4163 EUR |
| 2022-02-07 |
0.4364 EUR |
383,980.7612 GRT |
0.4136 EUR |
0.4038 EUR |
0.4467 EUR |
0.4433 EUR |
| 2022-02-06 |
0.3959 EUR |
58,135.5685 GRT |
0.3941 EUR |
0.3878 EUR |
0.4064 EUR |
0.4064 EUR |
| 2022-02-05 |
0.3967 EUR |
107,741.0693 GRT |
0.3830 EUR |
0.3830 EUR |
0.4051 EUR |
0.3925 EUR |
| 2022-02-04 |
0.3636 EUR |
81,822.5957 GRT |
0.3530 EUR |
0.3514 EUR |
0.3805 EUR |
0.3804 EUR |
| 2022-02-03 |
0.3525 EUR |
42,336.0115 GRT |
0.3604 EUR |
0.3467 EUR |
0.3604 EUR |
0.3530 EUR |
| 2022-02-02 |
0.3721 EUR |
115,481.8630 GRT |
0.3904 EUR |
0.3585 EUR |
0.3904 EUR |
0.3600 EUR |
| 2022-02-01 |
0.3757 EUR |
117,393.4892 GRT |
0.3646 EUR |
0.3645 EUR |
0.3965 EUR |
0.3934 EUR |
| 2022-01-31 |
0.3535 EUR |
78,051.2505 GRT |
0.3558 EUR |
0.3416 EUR |
0.3652 EUR |
0.3645 EUR |
| 2022-01-30 |
0.3647 EUR |
30,035.3853 GRT |
0.3668 EUR |
0.3573 EUR |
0.3756 EUR |
0.3597 EUR |
| 2022-01-29 |
0.3722 EUR |
25,309.4062 GRT |
0.3704 EUR |
0.3665 EUR |
0.3782 EUR |
0.3665 EUR |
| 2022-01-28 |
0.3669 EUR |
70,447.9990 GRT |
0.3645 EUR |
0.3572 EUR |
0.3739 EUR |
0.3702 EUR |
| 2022-01-27 |
0.3579 EUR |
75,032.3502 GRT |
0.3618 EUR |
0.3455 EUR |
0.3680 EUR |
0.3609 EUR |
| 2022-01-26 |
0.3763 EUR |
266,214.1370 GRT |
0.3646 EUR |
0.3529 EUR |
0.4078 EUR |
0.3608 EUR |
| 2022-01-25 |
0.3589 EUR |
114,761.8037 GRT |
0.3473 EUR |
0.3401 EUR |
0.3735 EUR |
0.3650 EUR |
| 2022-01-24 |
0.3259 EUR |
191,593.5902 GRT |
0.3527 EUR |
0.3058 EUR |
0.3656 EUR |
0.3446 EUR |
| 2022-01-23 |
0.3662 EUR |
98,077.4118 GRT |
0.3656 EUR |
0.3488 EUR |
0.3814 EUR |
0.3650 EUR |
| 2022-01-22 |
0.3573 EUR |
184,419.1212 GRT |
0.3847 EUR |
0.3241 EUR |
0.3890 EUR |
0.3594 EUR |
| 2022-01-21 |
0.4169 EUR |
229,713.3016 GRT |
0.4414 EUR |
0.3743 EUR |
0.4506 EUR |
0.3866 EUR |
| 2022-01-20 |
0.4787 EUR |
60,580.0737 GRT |
0.4635 EUR |
0.4482 EUR |
0.4930 EUR |
0.4506 EUR |
| 2022-01-19 |
0.4611 EUR |
128,112.3639 GRT |
0.4692 EUR |
0.4420 EUR |
0.4708 EUR |
0.4667 EUR |
| 2022-01-18 |
0.4666 EUR |
65,983.4570 GRT |
0.4784 EUR |
0.4554 EUR |
0.4870 EUR |
0.4727 EUR |
| 2022-01-17 |
0.4883 EUR |
59,434.1873 GRT |
0.5178 EUR |
0.4734 EUR |
0.5178 EUR |
0.4800 EUR |
| 2022-01-16 |
0.5168 EUR |
45,781.3690 GRT |
0.5179 EUR |
0.5057 EUR |
0.5230 EUR |
0.5181 EUR |
| 2022-01-15 |
0.5124 EUR |
50,838.0857 GRT |
0.5094 EUR |
0.5017 EUR |
0.5245 EUR |
0.5217 EUR |
| 2022-01-14 |
0.5030 EUR |
75,549.0504 GRT |
0.4986 EUR |
0.4884 EUR |
0.5112 EUR |
0.5087 EUR |
| 2022-01-13 |
0.5264 EUR |
140,466.6836 GRT |
0.5196 EUR |
0.5010 EUR |
0.5441 EUR |
0.5010 EUR |
| 2022-01-12 |
0.5147 EUR |
315,115.3696 GRT |
0.5002 EUR |
0.4981 EUR |
0.5221 EUR |
0.5169 EUR |
| 2022-01-11 |
0.4907 EUR |
92,079.3946 GRT |
0.4748 EUR |
0.4748 EUR |
0.5039 EUR |
0.4949 EUR |
| 2022-01-10 |
0.4797 EUR |
239,821.4022 GRT |
0.5179 EUR |
0.4586 EUR |
0.5200 EUR |
0.4798 EUR |
| 2022-01-09 |
0.5119 EUR |
38,005.2963 GRT |
0.5076 EUR |
0.5008 EUR |
0.5230 EUR |
0.5197 EUR |
| 2022-01-08 |
0.5073 EUR |
149,438.8370 GRT |
0.5304 EUR |
0.4837 EUR |
0.5439 EUR |
0.5092 EUR |
| 2022-01-07 |
0.5357 EUR |
111,764.5967 GRT |
0.5662 EUR |
0.5185 EUR |
0.5662 EUR |
0.5200 EUR |
| 2022-01-06 |
0.5563 EUR |
215,834.0470 GRT |
0.5620 EUR |
0.5354 EUR |
0.5698 EUR |
0.5644 EUR |