Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-16 |
0.8255 EUR |
254,279.2416 GRT |
0.8940 EUR |
0.7582 EUR |
0.9042 EUR |
0.8181 EUR |
| 2021-11-15 |
0.9389 EUR |
82,689.4518 GRT |
0.9350 EUR |
0.9000 EUR |
0.9706 EUR |
0.9065 EUR |
| 2021-11-14 |
0.9263 EUR |
147,410.2775 GRT |
0.9600 EUR |
0.9164 EUR |
0.9600 EUR |
0.9285 EUR |
| 2021-11-13 |
0.9634 EUR |
123,061.9341 GRT |
0.9400 EUR |
0.9395 EUR |
0.9823 EUR |
0.9608 EUR |
| 2021-11-12 |
0.9445 EUR |
384,210.2778 GRT |
0.9701 EUR |
0.9073 EUR |
1.0023 EUR |
0.9417 EUR |
| 2021-11-11 |
0.9733 EUR |
269,836.9027 GRT |
0.9474 EUR |
0.9301 EUR |
1.0135 EUR |
0.9788 EUR |
| 2021-11-10 |
0.9846 EUR |
767,405.7493 GRT |
1.0535 EUR |
0.8700 EUR |
1.0703 EUR |
0.9411 EUR |
| 2021-11-09 |
1.0501 EUR |
483,689.3039 GRT |
0.9800 EUR |
0.9755 EUR |
1.1500 EUR |
1.0545 EUR |
| 2021-11-08 |
0.9429 EUR |
285,625.8552 GRT |
0.9700 EUR |
0.9223 EUR |
0.9906 EUR |
0.9672 EUR |
| 2021-11-07 |
0.9462 EUR |
149,937.9745 GRT |
0.9230 EUR |
0.9104 EUR |
0.9864 EUR |
0.9503 EUR |
| 2021-11-06 |
0.9081 EUR |
212,180.4421 GRT |
0.9192 EUR |
0.8715 EUR |
0.9352 EUR |
0.9149 EUR |
| 2021-11-05 |
0.9600 EUR |
396,401.8191 GRT |
0.9136 EUR |
0.8966 EUR |
1.0150 EUR |
0.9274 EUR |
| 2021-11-04 |
0.8824 EUR |
184,177.2767 GRT |
0.8504 EUR |
0.8388 EUR |
0.9266 EUR |
0.9084 EUR |
| 2021-11-03 |
0.8533 EUR |
121,508.5621 GRT |
0.8465 EUR |
0.8180 EUR |
0.8761 EUR |
0.8522 EUR |
| 2021-11-02 |
0.8656 EUR |
160,605.8773 GRT |
0.8616 EUR |
0.8485 EUR |
0.8889 EUR |
0.8493 EUR |
| 2021-11-01 |
0.8637 EUR |
248,612.2468 GRT |
0.9032 EUR |
0.8101 EUR |
0.9032 EUR |
0.8562 EUR |
| 2021-10-31 |
0.8665 EUR |
461,449.8964 GRT |
0.8032 EUR |
0.7744 EUR |
0.9689 EUR |
0.8974 EUR |
| 2021-10-30 |
0.8186 EUR |
220,411.3279 GRT |
0.8311 EUR |
0.7800 EUR |
0.8467 EUR |
0.7946 EUR |
| 2021-10-29 |
0.8464 EUR |
374,427.0500 GRT |
0.8020 EUR |
0.8020 EUR |
0.8716 EUR |
0.8409 EUR |
| 2021-10-28 |
0.8136 EUR |
188,269.8135 GRT |
0.8030 EUR |
0.7900 EUR |
0.8548 EUR |
0.8024 EUR |
| 2021-10-27 |
0.8430 EUR |
550,970.0163 GRT |
0.9322 EUR |
0.7752 EUR |
0.9639 EUR |
0.8063 EUR |
| 2021-10-26 |
0.9610 EUR |
388,518.1028 GRT |
0.9056 EUR |
0.8770 EUR |
1.0292 EUR |
0.9289 EUR |
| 2021-10-25 |
0.8822 EUR |
457,091.8210 GRT |
0.8150 EUR |
0.8150 EUR |
0.9239 EUR |
0.8889 EUR |
| 2021-10-24 |
0.7885 EUR |
71,347.3852 GRT |
0.7545 EUR |
0.7545 EUR |
0.8140 EUR |
0.8095 EUR |
| 2021-10-23 |
0.7628 EUR |
82,694.0569 GRT |
0.7812 EUR |
0.7500 EUR |
0.7816 EUR |
0.7622 EUR |
| 2021-10-22 |
0.7949 EUR |
159,010.3692 GRT |
0.8142 EUR |
0.7577 EUR |
0.8443 EUR |
0.7700 EUR |
| 2021-10-21 |
0.7742 EUR |
389,731.4640 GRT |
0.7550 EUR |
0.7220 EUR |
0.8200 EUR |
0.8024 EUR |
| 2021-10-20 |
0.7290 EUR |
229,221.6167 GRT |
0.6715 EUR |
0.6715 EUR |
0.7549 EUR |
0.7488 EUR |
| 2021-10-19 |
0.6593 EUR |
30,658.8127 GRT |
0.6613 EUR |
0.6474 EUR |
0.6692 EUR |
0.6692 EUR |
| 2021-10-18 |
0.6680 EUR |
60,667.3967 GRT |
0.6738 EUR |
0.6479 EUR |
0.6901 EUR |
0.6572 EUR |
| 2021-10-17 |
0.6871 EUR |
60,032.1147 GRT |
0.6800 EUR |
0.6529 EUR |
0.7143 EUR |
0.6673 EUR |
| 2021-10-16 |
0.7189 EUR |
214,652.0158 GRT |
0.7095 EUR |
0.6800 EUR |
0.7600 EUR |
0.6903 EUR |
| 2021-10-15 |
0.6729 EUR |
312,229.4882 GRT |
0.6100 EUR |
0.6050 EUR |
0.7180 EUR |
0.7050 EUR |
| 2021-10-14 |
0.6274 EUR |
103,813.5147 GRT |
0.6052 EUR |
0.6049 EUR |
0.6440 EUR |
0.6156 EUR |
| 2021-10-13 |
0.5994 EUR |
86,838.7746 GRT |
0.5977 EUR |
0.5763 EUR |
0.6177 EUR |
0.6085 EUR |
| 2021-10-12 |
0.5796 EUR |
62,295.5073 GRT |
0.5801 EUR |
0.5601 EUR |
0.5902 EUR |
0.5874 EUR |
| 2021-10-11 |
0.5910 EUR |
45,885.4878 GRT |
0.5937 EUR |
0.5750 EUR |
0.6155 EUR |
0.5858 EUR |
| 2021-10-10 |
0.6077 EUR |
62,427.9633 GRT |
0.6240 EUR |
0.5880 EUR |
0.6314 EUR |
0.5900 EUR |
| 2021-10-09 |
0.6284 EUR |
80,599.0290 GRT |
0.6100 EUR |
0.6076 EUR |
0.6464 EUR |
0.6439 EUR |
| 2021-10-08 |
0.6263 EUR |
78,790.5888 GRT |
0.6255 EUR |
0.6120 EUR |
0.6358 EUR |
0.6169 EUR |
| 2021-10-07 |
0.6272 EUR |
36,553.8010 GRT |
0.6213 EUR |
0.6090 EUR |
0.6413 EUR |
0.6242 EUR |
| 2021-10-06 |
0.6243 EUR |
163,872.5046 GRT |
0.6450 EUR |
0.5957 EUR |
0.6453 EUR |
0.6221 EUR |
| 2021-10-05 |
0.6541 EUR |
157,403.0916 GRT |
0.6200 EUR |
0.6189 EUR |
0.6800 EUR |
0.6464 EUR |
| 2021-10-04 |
0.6127 EUR |
104,964.6888 GRT |
0.6291 EUR |
0.5974 EUR |
0.6300 EUR |
0.6131 EUR |
| 2021-10-03 |
0.6337 EUR |
138,500.7668 GRT |
0.6303 EUR |
0.6159 EUR |
0.6502 EUR |
0.6288 EUR |
| 2021-10-02 |
0.6333 EUR |
250,804.5227 GRT |
0.6099 EUR |
0.6075 EUR |
0.6517 EUR |
0.6255 EUR |
| 2021-10-01 |
0.6022 EUR |
171,549.1082 GRT |
0.5637 EUR |
0.5573 EUR |
0.6272 EUR |
0.6070 EUR |
| 2021-09-30 |
0.5566 EUR |
111,186.0881 GRT |
0.5452 EUR |
0.5447 EUR |
0.5655 EUR |
0.5593 EUR |
| 2021-09-29 |
0.5585 EUR |
118,543.9898 GRT |
0.5652 EUR |
0.5361 EUR |
0.5731 EUR |
0.5377 EUR |
| 2021-09-28 |
0.5492 EUR |
159,142.0659 GRT |
0.5724 EUR |
0.5351 EUR |
0.5760 EUR |
0.5400 EUR |