Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.3668 EUR |
214,590.1376 GRT |
0.4028 EUR |
0.3400 EUR |
0.4028 EUR |
0.3777 EUR |
| 2024-03-14 |
0.3860 EUR |
200,093.2375 GRT |
0.4069 EUR |
0.3760 EUR |
0.4069 EUR |
0.4064 EUR |
| 2024-03-13 |
0.4063 EUR |
82,904.4062 GRT |
0.4159 EUR |
0.3962 EUR |
0.4257 EUR |
0.4041 EUR |
| 2024-03-12 |
0.3972 EUR |
88,571.1252 GRT |
0.3975 EUR |
0.3790 EUR |
0.4140 EUR |
0.4037 EUR |
| 2024-03-11 |
0.3994 EUR |
202,379.7420 GRT |
0.3840 EUR |
0.3840 EUR |
0.4151 EUR |
0.3942 EUR |
| 2024-03-10 |
0.4136 EUR |
296,464.0689 GRT |
0.4249 EUR |
0.3885 EUR |
0.4511 EUR |
0.3996 EUR |
| 2024-03-09 |
0.3570 EUR |
328,553.4824 GRT |
0.3100 EUR |
0.3100 EUR |
0.3862 EUR |
0.3840 EUR |
| 2024-03-08 |
0.3081 EUR |
164,675.8419 GRT |
0.3118 EUR |
0.3038 EUR |
0.3174 EUR |
0.3139 EUR |
| 2024-03-07 |
0.3173 EUR |
324,164.7100 GRT |
0.2946 EUR |
0.2892 EUR |
0.3293 EUR |
0.3172 EUR |
| 2024-03-06 |
0.2701 EUR |
287,141.8348 GRT |
0.2564 EUR |
0.2521 EUR |
0.3015 EUR |
0.2965 EUR |
| 2024-03-05 |
0.2639 EUR |
619,285.2455 GRT |
0.2826 EUR |
0.2200 EUR |
0.2889 EUR |
0.2554 EUR |
| 2024-03-04 |
0.2882 EUR |
461,276.6419 GRT |
0.2901 EUR |
0.2762 EUR |
0.3001 EUR |
0.2875 EUR |
| 2024-03-03 |
0.3022 EUR |
129,463.8183 GRT |
0.3025 EUR |
0.2809 EUR |
0.3180 EUR |
0.3007 EUR |
| 2024-03-02 |
0.2904 EUR |
248,039.1112 GRT |
0.2943 EUR |
0.2859 EUR |
0.2995 EUR |
0.2959 EUR |
| 2024-03-01 |
0.2882 EUR |
386,260.8247 GRT |
0.2646 EUR |
0.2646 EUR |
0.3046 EUR |
0.2964 EUR |
| 2024-02-29 |
0.2626 EUR |
161,295.4758 GRT |
0.2615 EUR |
0.2550 EUR |
0.2692 EUR |
0.2550 EUR |
| 2024-02-28 |
0.2642 EUR |
547,033.2304 GRT |
0.2529 EUR |
0.2312 EUR |
0.2844 EUR |
0.2655 EUR |
| 2024-02-27 |
0.2604 EUR |
131,156.3710 GRT |
0.2709 EUR |
0.2560 EUR |
0.2709 EUR |
0.2577 EUR |
| 2024-02-26 |
0.2688 EUR |
364,967.3130 GRT |
0.2721 EUR |
0.2638 EUR |
0.2858 EUR |
0.2699 EUR |
| 2024-02-25 |
0.2709 EUR |
312,097.3899 GRT |
0.2487 EUR |
0.2487 EUR |
0.2790 EUR |
0.2655 EUR |
| 2024-02-24 |
0.2476 EUR |
113,566.3380 GRT |
0.2420 EUR |
0.2360 EUR |
0.2537 EUR |
0.2522 EUR |
| 2024-02-23 |
0.2604 EUR |
398,163.5987 GRT |
0.2516 EUR |
0.2430 EUR |
0.2738 EUR |
0.2453 EUR |
| 2024-02-22 |
0.2615 EUR |
673,838.2117 GRT |
0.2603 EUR |
0.2481 EUR |
0.2719 EUR |
0.2500 EUR |
| 2024-02-21 |
0.2337 EUR |
250,115.8683 GRT |
0.2285 EUR |
0.2130 EUR |
0.2600 EUR |
0.2600 EUR |
| 2024-02-20 |
0.2263 EUR |
460,067.3051 GRT |
0.2263 EUR |
0.2150 EUR |
0.2441 EUR |
0.2315 EUR |
| 2024-02-19 |
0.2358 EUR |
478,389.1507 GRT |
0.2268 EUR |
0.2200 EUR |
0.2512 EUR |
0.2270 EUR |
| 2024-02-18 |
0.2134 EUR |
392,348.3754 GRT |
0.2068 EUR |
0.1950 EUR |
0.2329 EUR |
0.2200 EUR |
| 2024-02-17 |
0.1890 EUR |
67,599.6951 GRT |
0.1776 EUR |
0.1719 EUR |
0.2000 EUR |
0.2000 EUR |
| 2024-02-16 |
0.1781 EUR |
181,589.2136 GRT |
0.1718 EUR |
0.1709 EUR |
0.1850 EUR |
0.1803 EUR |
| 2024-02-15 |
0.1703 EUR |
35,373.0697 GRT |
0.1700 EUR |
0.1686 EUR |
0.1724 EUR |
0.1693 EUR |
| 2024-02-14 |
0.1660 EUR |
55,461.8242 GRT |
0.1593 EUR |
0.1593 EUR |
0.1687 EUR |
0.1677 EUR |
| 2024-02-13 |
0.1603 EUR |
29,029.6577 GRT |
0.1624 EUR |
0.1586 EUR |
0.1624 EUR |
0.1617 EUR |
| 2024-02-12 |
0.1550 EUR |
210,092.5229 GRT |
0.1523 EUR |
0.1523 EUR |
0.1638 EUR |
0.1625 EUR |
| 2024-02-11 |
0.1564 EUR |
39,301.6926 GRT |
0.1574 EUR |
0.1534 EUR |
0.1584 EUR |
0.1548 EUR |
| 2024-02-10 |
0.1571 EUR |
34,103.3797 GRT |
0.1581 EUR |
0.1553 EUR |
0.1584 EUR |
0.1570 EUR |
| 2024-02-09 |
0.1547 EUR |
44,384.9874 GRT |
0.1550 EUR |
0.1530 EUR |
0.1567 EUR |
0.1555 EUR |
| 2024-02-08 |
0.1504 EUR |
51,656.8985 GRT |
0.1507 EUR |
0.1500 EUR |
0.1525 EUR |
0.1525 EUR |
| 2024-02-07 |
0.1479 EUR |
57,055.6962 GRT |
0.1458 EUR |
0.1450 EUR |
0.1500 EUR |
0.1495 EUR |
| 2024-02-06 |
0.1485 EUR |
116,282.1857 GRT |
0.1449 EUR |
0.1439 EUR |
0.1500 EUR |
0.1500 EUR |
| 2024-02-05 |
0.1430 EUR |
11,625.1744 GRT |
0.1426 EUR |
0.1409 EUR |
0.1438 EUR |
0.1409 EUR |
| 2024-02-04 |
0.1439 EUR |
5,382.8291 GRT |
0.1423 EUR |
0.1423 EUR |
0.1443 EUR |
0.1441 EUR |
| 2024-02-03 |
0.1466 EUR |
19,279.3032 GRT |
0.1469 EUR |
0.1452 EUR |
0.1475 EUR |
0.1452 EUR |
| 2024-02-02 |
0.1437 EUR |
6,590.9262 GRT |
0.1430 EUR |
0.1426 EUR |
0.1445 EUR |
0.1444 EUR |
| 2024-02-01 |
0.1417 EUR |
27,700.6597 GRT |
0.1410 EUR |
0.1404 EUR |
0.1433 EUR |
0.1420 EUR |
| 2024-01-31 |
0.1445 EUR |
56,484.0896 GRT |
0.1444 EUR |
0.1420 EUR |
0.1458 EUR |
0.1426 EUR |
| 2024-01-30 |
0.1488 EUR |
24,100.3896 GRT |
0.1495 EUR |
0.1468 EUR |
0.1507 EUR |
0.1480 EUR |
| 2024-01-29 |
0.1488 EUR |
48,280.4705 GRT |
0.1441 EUR |
0.1441 EUR |
0.1501 EUR |
0.1498 EUR |
| 2024-01-28 |
0.1477 EUR |
33,167.7609 GRT |
0.1474 EUR |
0.1445 EUR |
0.1494 EUR |
0.1463 EUR |
| 2024-01-27 |
0.1480 EUR |
27,959.5629 GRT |
0.1455 EUR |
0.1455 EUR |
0.1490 EUR |
0.1483 EUR |
| 2024-01-26 |
0.1422 EUR |
17,609.3823 GRT |
0.1393 EUR |
0.1383 EUR |
0.1443 EUR |
0.1439 EUR |