Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.1960 EUR |
42,587.0470 GRT |
0.2023 EUR |
0.1918 EUR |
0.2023 EUR |
0.1926 EUR |
| 2024-06-22 |
0.2030 EUR |
739.6782 GRT |
0.2034 EUR |
0.2014 EUR |
0.2034 EUR |
0.2017 EUR |
| 2024-06-21 |
0.2048 EUR |
10,411.4275 GRT |
0.2064 EUR |
0.2042 EUR |
0.2086 EUR |
0.2045 EUR |
| 2024-06-20 |
0.2111 EUR |
33,435.4538 GRT |
0.2069 EUR |
0.2069 EUR |
0.2172 EUR |
0.2112 EUR |
| 2024-06-19 |
0.2039 EUR |
10,201.7638 GRT |
0.2045 EUR |
0.1994 EUR |
0.2057 EUR |
0.2057 EUR |
| 2024-06-18 |
0.1862 EUR |
85,613.6673 GRT |
0.1979 EUR |
0.1778 EUR |
0.1979 EUR |
0.1879 EUR |
| 2024-06-17 |
0.2024 EUR |
45,434.4450 GRT |
0.2122 EUR |
0.1975 EUR |
0.2126 EUR |
0.2000 EUR |
| 2024-06-16 |
0.2202 EUR |
26,568.8999 GRT |
0.2189 EUR |
0.2189 EUR |
0.2216 EUR |
0.2202 EUR |
| 2024-06-15 |
0.2229 EUR |
16,009.1716 GRT |
0.2244 EUR |
0.2214 EUR |
0.2257 EUR |
0.2214 EUR |
| 2024-06-14 |
0.2217 EUR |
33,018.6730 GRT |
0.2305 EUR |
0.2166 EUR |
0.2326 EUR |
0.2207 EUR |
| 2024-06-13 |
0.2330 EUR |
31,115.2322 GRT |
0.2405 EUR |
0.2263 EUR |
0.2405 EUR |
0.2263 EUR |
| 2024-06-12 |
0.2324 EUR |
45,764.4428 GRT |
0.2305 EUR |
0.2286 EUR |
0.2501 EUR |
0.2423 EUR |
| 2024-06-11 |
0.2302 EUR |
109,550.2114 GRT |
0.2400 EUR |
0.2254 EUR |
0.2410 EUR |
0.2280 EUR |
| 2024-06-10 |
0.2449 EUR |
20,314.1710 GRT |
0.2477 EUR |
0.2400 EUR |
0.2487 EUR |
0.2420 EUR |
| 2024-06-09 |
0.2470 EUR |
15,400.3594 GRT |
0.2453 EUR |
0.2453 EUR |
0.2487 EUR |
0.2484 EUR |
| 2024-06-08 |
0.2455 EUR |
14,943.8276 GRT |
0.2510 EUR |
0.2424 EUR |
0.2511 EUR |
0.2461 EUR |
| 2024-06-07 |
0.2439 EUR |
99,166.2938 GRT |
0.2699 EUR |
0.2267 EUR |
0.2726 EUR |
0.2542 EUR |
| 2024-06-06 |
0.2714 EUR |
40,102.3839 GRT |
0.2780 EUR |
0.2690 EUR |
0.2780 EUR |
0.2690 EUR |
| 2024-06-05 |
0.2775 EUR |
59,960.9260 GRT |
0.2771 EUR |
0.2750 EUR |
0.2796 EUR |
0.2790 EUR |
| 2024-06-04 |
0.2749 EUR |
78,314.5518 GRT |
0.2684 EUR |
0.2675 EUR |
0.2776 EUR |
0.2759 EUR |
| 2024-06-03 |
0.2757 EUR |
9,474.3700 GRT |
0.2779 EUR |
0.2730 EUR |
0.2789 EUR |
0.2730 EUR |
| 2024-06-02 |
0.2736 EUR |
7,695.8321 GRT |
0.2743 EUR |
0.2692 EUR |
0.2774 EUR |
0.2705 EUR |
| 2024-06-01 |
0.2757 EUR |
7,769.1777 GRT |
0.2745 EUR |
0.2739 EUR |
0.2772 EUR |
0.2766 EUR |
| 2024-05-31 |
0.2750 EUR |
11,948.5442 GRT |
0.2781 EUR |
0.2700 EUR |
0.2781 EUR |
0.2759 EUR |
| 2024-05-30 |
0.2820 EUR |
104,375.9756 GRT |
0.2885 EUR |
0.2778 EUR |
0.2894 EUR |
0.2805 EUR |
| 2024-05-29 |
0.2925 EUR |
126,477.5454 GRT |
0.2957 EUR |
0.2867 EUR |
0.2970 EUR |
0.2870 EUR |
| 2024-05-28 |
0.2880 EUR |
147,141.1209 GRT |
0.2969 EUR |
0.2841 EUR |
0.2969 EUR |
0.2896 EUR |
| 2024-05-27 |
0.2963 EUR |
62,654.7040 GRT |
0.2954 EUR |
0.2901 EUR |
0.3048 EUR |
0.3030 EUR |
| 2024-05-26 |
0.2977 EUR |
69,113.7809 GRT |
0.3018 EUR |
0.2928 EUR |
0.3032 EUR |
0.2928 EUR |
| 2024-05-25 |
0.2991 EUR |
133,402.4459 GRT |
0.2975 EUR |
0.2966 EUR |
0.3015 EUR |
0.3002 EUR |
| 2024-05-24 |
0.2986 EUR |
22,595.3881 GRT |
0.3029 EUR |
0.2949 EUR |
0.3029 EUR |
0.3001 EUR |
| 2024-05-23 |
0.3064 EUR |
81,265.4961 GRT |
0.3144 EUR |
0.2900 EUR |
0.3144 EUR |
0.3059 EUR |
| 2024-05-22 |
0.3123 EUR |
88,863.0490 GRT |
0.3121 EUR |
0.3047 EUR |
0.3298 EUR |
0.3250 EUR |
| 2024-05-21 |
0.3151 EUR |
108,072.8335 GRT |
0.3111 EUR |
0.3084 EUR |
0.3233 EUR |
0.3139 EUR |
| 2024-05-20 |
0.2982 EUR |
163,443.2255 GRT |
0.2835 EUR |
0.2831 EUR |
0.3111 EUR |
0.3111 EUR |
| 2024-05-19 |
0.2820 EUR |
25,710.6738 GRT |
0.2885 EUR |
0.2747 EUR |
0.2885 EUR |
0.2754 EUR |
| 2024-05-18 |
0.2867 EUR |
173,202.5883 GRT |
0.2922 EUR |
0.2850 EUR |
0.2925 EUR |
0.2877 EUR |
| 2024-05-17 |
0.2867 EUR |
14,596.3745 GRT |
0.2790 EUR |
0.2790 EUR |
0.3006 EUR |
0.2930 EUR |
| 2024-05-16 |
0.2801 EUR |
81,136.3208 GRT |
0.2782 EUR |
0.2734 EUR |
0.2872 EUR |
0.2768 EUR |
| 2024-05-15 |
0.2719 EUR |
48,738.0031 GRT |
0.2478 EUR |
0.2432 EUR |
0.2797 EUR |
0.2782 EUR |
| 2024-05-14 |
0.2484 EUR |
19,008.1353 GRT |
0.2524 EUR |
0.2463 EUR |
0.2546 EUR |
0.2465 EUR |
| 2024-05-13 |
0.2618 EUR |
72,722.6021 GRT |
0.2596 EUR |
0.2445 EUR |
0.2661 EUR |
0.2615 EUR |
| 2024-05-12 |
0.2627 EUR |
19,667.5820 GRT |
0.2659 EUR |
0.2600 EUR |
0.2677 EUR |
0.2600 EUR |
| 2024-05-11 |
0.2679 EUR |
28,565.2002 GRT |
0.2732 EUR |
0.2658 EUR |
0.2964 EUR |
0.2662 EUR |
| 2024-05-10 |
0.2812 EUR |
122,138.9337 GRT |
0.2880 EUR |
0.2660 EUR |
0.2929 EUR |
0.2693 EUR |
| 2024-05-09 |
0.2532 EUR |
6,675.0236 GRT |
0.2451 EUR |
0.2451 EUR |
0.2654 EUR |
0.2640 EUR |
| 2024-05-08 |
0.2531 EUR |
10,302.0592 GRT |
0.2614 EUR |
0.2437 EUR |
0.2819 EUR |
0.2449 EUR |
| 2024-05-07 |
0.2697 EUR |
79,318.8894 GRT |
0.2685 EUR |
0.2648 EUR |
0.2729 EUR |
0.2687 EUR |
| 2024-05-06 |
0.2700 EUR |
25,430.3943 GRT |
0.2789 EUR |
0.2628 EUR |
0.2834 EUR |
0.2628 EUR |
| 2024-05-05 |
0.2623 EUR |
25,826.8931 GRT |
0.2550 EUR |
0.2484 EUR |
0.2795 EUR |
0.2707 EUR |