Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
0.5993 EUR |
399,078.2628 GRT |
0.6118 EUR |
0.5327 EUR |
0.6454 EUR |
0.5608 EUR |
| 2022-01-04 |
0.6058 EUR |
390,206.9013 GRT |
0.5818 EUR |
0.5683 EUR |
0.6211 EUR |
0.6035 EUR |
| 2022-01-03 |
0.5977 EUR |
79,968.3246 GRT |
0.5930 EUR |
0.5697 EUR |
0.6099 EUR |
0.5846 EUR |
| 2022-01-02 |
0.5894 EUR |
50,935.0413 GRT |
0.5823 EUR |
0.5723 EUR |
0.6090 EUR |
0.5947 EUR |
| 2022-01-01 |
0.5749 EUR |
35,269.1598 GRT |
0.5674 EUR |
0.5649 EUR |
0.5802 EUR |
0.5795 EUR |
| 2021-12-31 |
0.5794 EUR |
43,727.4634 GRT |
0.5742 EUR |
0.5487 EUR |
0.5943 EUR |
0.5649 EUR |
| 2021-12-30 |
0.5699 EUR |
85,386.7012 GRT |
0.5500 EUR |
0.5449 EUR |
0.5822 EUR |
0.5697 EUR |
| 2021-12-29 |
0.5813 EUR |
56,722.6418 GRT |
0.5891 EUR |
0.5500 EUR |
0.6042 EUR |
0.5500 EUR |
| 2021-12-28 |
0.6105 EUR |
169,287.4107 GRT |
0.6480 EUR |
0.5815 EUR |
0.6480 EUR |
0.5900 EUR |
| 2021-12-27 |
0.6696 EUR |
181,365.7981 GRT |
0.6545 EUR |
0.6445 EUR |
0.6879 EUR |
0.6543 EUR |
| 2021-12-26 |
0.6414 EUR |
62,477.2903 GRT |
0.6320 EUR |
0.6161 EUR |
0.6605 EUR |
0.6495 EUR |
| 2021-12-25 |
0.6260 EUR |
71,708.6072 GRT |
0.6120 EUR |
0.6120 EUR |
0.6438 EUR |
0.6372 EUR |
| 2021-12-24 |
0.6390 EUR |
108,619.5843 GRT |
0.6449 EUR |
0.6060 EUR |
0.6587 EUR |
0.6150 EUR |
| 2021-12-23 |
0.6475 EUR |
358,312.1337 GRT |
0.6151 EUR |
0.5985 EUR |
0.6620 EUR |
0.6495 EUR |
| 2021-12-22 |
0.6382 EUR |
176,011.7168 GRT |
0.6326 EUR |
0.6117 EUR |
0.6456 EUR |
0.6118 EUR |
| 2021-12-21 |
0.6086 EUR |
339,276.6597 GRT |
0.5509 EUR |
0.5477 EUR |
0.6302 EUR |
0.6291 EUR |
| 2021-12-20 |
0.5519 EUR |
42,595.8590 GRT |
0.5835 EUR |
0.5250 EUR |
0.5857 EUR |
0.5476 EUR |
| 2021-12-19 |
0.5701 EUR |
91,228.5408 GRT |
0.5399 EUR |
0.5393 EUR |
0.5901 EUR |
0.5772 EUR |
| 2021-12-18 |
0.5372 EUR |
37,371.8353 GRT |
0.5257 EUR |
0.5239 EUR |
0.5441 EUR |
0.5399 EUR |
| 2021-12-17 |
0.5298 EUR |
88,906.8592 GRT |
0.5475 EUR |
0.5160 EUR |
0.5492 EUR |
0.5287 EUR |
| 2021-12-16 |
0.5669 EUR |
221,727.0354 GRT |
0.5707 EUR |
0.5433 EUR |
0.5873 EUR |
0.5433 EUR |
| 2021-12-15 |
0.5644 EUR |
302,959.7017 GRT |
0.5708 EUR |
0.5192 EUR |
0.5818 EUR |
0.5693 EUR |
| 2021-12-14 |
0.5413 EUR |
30,507.9416 GRT |
0.5321 EUR |
0.5253 EUR |
0.5775 EUR |
0.5637 EUR |
| 2021-12-13 |
0.5449 EUR |
74,746.8001 GRT |
0.6000 EUR |
0.5250 EUR |
0.6061 EUR |
0.5405 EUR |
| 2021-12-12 |
0.6000 EUR |
54,597.6009 GRT |
0.5945 EUR |
0.5810 EUR |
0.6146 EUR |
0.6081 EUR |
| 2021-12-11 |
0.5789 EUR |
55,796.6818 GRT |
0.5660 EUR |
0.5583 EUR |
0.5974 EUR |
0.5931 EUR |
| 2021-12-10 |
0.5978 EUR |
87,373.7375 GRT |
0.6202 EUR |
0.5759 EUR |
0.6230 EUR |
0.5806 EUR |
| 2021-12-09 |
0.6514 EUR |
101,813.6974 GRT |
0.6701 EUR |
0.6029 EUR |
0.6727 EUR |
0.6120 EUR |
| 2021-12-08 |
0.6455 EUR |
202,072.5512 GRT |
0.6057 EUR |
0.6000 EUR |
0.6835 EUR |
0.6655 EUR |
| 2021-12-07 |
0.6263 EUR |
106,443.6647 GRT |
0.6338 EUR |
0.6020 EUR |
0.6430 EUR |
0.6093 EUR |
| 2021-12-06 |
0.5752 EUR |
274,748.3026 GRT |
0.5914 EUR |
0.5425 EUR |
0.6300 EUR |
0.6219 EUR |
| 2021-12-05 |
0.6134 EUR |
138,989.8592 GRT |
0.6536 EUR |
0.5798 EUR |
0.6651 EUR |
0.5960 EUR |
| 2021-12-04 |
0.6306 EUR |
390,063.6002 GRT |
0.7568 EUR |
0.5000 EUR |
0.7619 EUR |
0.6416 EUR |
| 2021-12-03 |
0.7787 EUR |
133,213.1052 GRT |
0.7955 EUR |
0.7350 EUR |
0.8165 EUR |
0.7609 EUR |
| 2021-12-02 |
0.7967 EUR |
60,552.8003 GRT |
0.8075 EUR |
0.7767 EUR |
0.8075 EUR |
0.8004 EUR |
| 2021-12-01 |
0.8296 EUR |
140,187.2987 GRT |
0.8102 EUR |
0.8000 EUR |
0.8468 EUR |
0.8165 EUR |
| 2021-11-30 |
0.8249 EUR |
133,252.4860 GRT |
0.8401 EUR |
0.8038 EUR |
0.8426 EUR |
0.8141 EUR |
| 2021-11-29 |
0.8668 EUR |
68,942.4569 GRT |
0.8925 EUR |
0.8428 EUR |
0.8926 EUR |
0.8548 EUR |
| 2021-11-28 |
0.8664 EUR |
520,235.5229 GRT |
0.9156 EUR |
0.8200 EUR |
0.9670 EUR |
0.8816 EUR |
| 2021-11-27 |
0.8972 EUR |
948,264.5814 GRT |
0.7519 EUR |
0.7441 EUR |
0.9573 EUR |
0.8864 EUR |
| 2021-11-26 |
0.8203 EUR |
972,863.9995 GRT |
0.8226 EUR |
0.7529 EUR |
0.9300 EUR |
0.7647 EUR |
| 2021-11-25 |
0.8140 EUR |
910,083.7692 GRT |
0.7694 EUR |
0.7684 EUR |
0.8431 EUR |
0.8234 EUR |
| 2021-11-24 |
0.7793 EUR |
104,145.7593 GRT |
0.8019 EUR |
0.7546 EUR |
0.8033 EUR |
0.7744 EUR |
| 2021-11-23 |
0.7993 EUR |
114,387.9599 GRT |
0.7814 EUR |
0.7663 EUR |
0.8200 EUR |
0.7997 EUR |
| 2021-11-22 |
0.7916 EUR |
124,870.5660 GRT |
0.8120 EUR |
0.7611 EUR |
0.8120 EUR |
0.7799 EUR |
| 2021-11-21 |
0.8347 EUR |
86,789.2247 GRT |
0.8468 EUR |
0.8201 EUR |
0.8554 EUR |
0.8283 EUR |
| 2021-11-20 |
0.8469 EUR |
137,368.7806 GRT |
0.8499 EUR |
0.8150 EUR |
0.8699 EUR |
0.8542 EUR |
| 2021-11-19 |
0.8261 EUR |
176,025.2110 GRT |
0.7622 EUR |
0.7534 EUR |
0.8611 EUR |
0.8439 EUR |
| 2021-11-18 |
0.8281 EUR |
224,789.3577 GRT |
0.8322 EUR |
0.7469 EUR |
0.9206 EUR |
0.7613 EUR |
| 2021-11-17 |
0.8076 EUR |
144,848.9035 GRT |
0.8116 EUR |
0.7842 EUR |
0.8506 EUR |
0.8286 EUR |