Identifier on Bitvavo: GRT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.0755 EUR |
511,933.8188 GRT |
0.0759 EUR |
0.0747 EUR |
0.0760 EUR |
0.0757 EUR |
| 2023-10-17 |
0.0776 EUR |
2,240,770.8359 GRT |
0.0780 EUR |
0.0754 EUR |
0.0783 EUR |
0.0759 EUR |
| 2023-10-16 |
0.0784 EUR |
2,114,458.3679 GRT |
0.0780 EUR |
0.0777 EUR |
0.0815 EUR |
0.0785 EUR |
| 2023-10-15 |
0.0782 EUR |
461,994.1453 GRT |
0.0773 EUR |
0.0768 EUR |
0.0790 EUR |
0.0779 EUR |
| 2023-10-14 |
0.0774 EUR |
168,449.6364 GRT |
0.0769 EUR |
0.0768 EUR |
0.0778 EUR |
0.0772 EUR |
| 2023-10-13 |
0.0762 EUR |
422,910.3015 GRT |
0.0755 EUR |
0.0753 EUR |
0.0774 EUR |
0.0772 EUR |
| 2023-10-12 |
0.0752 EUR |
458,402.2133 GRT |
0.0752 EUR |
0.0744 EUR |
0.0758 EUR |
0.0755 EUR |
| 2023-10-11 |
0.0755 EUR |
417,635.5492 GRT |
0.0769 EUR |
0.0743 EUR |
0.0772 EUR |
0.0753 EUR |
| 2023-10-10 |
0.0767 EUR |
375,677.6349 GRT |
0.0767 EUR |
0.0758 EUR |
0.0777 EUR |
0.0770 EUR |
| 2023-10-09 |
0.0779 EUR |
740,275.7102 GRT |
0.0805 EUR |
0.0757 EUR |
0.0805 EUR |
0.0766 EUR |
| 2023-10-08 |
0.0808 EUR |
398,963.2235 GRT |
0.0812 EUR |
0.0799 EUR |
0.0815 EUR |
0.0809 EUR |
| 2023-10-07 |
0.0810 EUR |
302,985.7365 GRT |
0.0811 EUR |
0.0804 EUR |
0.0816 EUR |
0.0812 EUR |
| 2023-10-06 |
0.0809 EUR |
348,807.3533 GRT |
0.0800 EUR |
0.0800 EUR |
0.0819 EUR |
0.0812 EUR |
| 2023-10-05 |
0.0811 EUR |
1,139,513.4808 GRT |
0.0822 EUR |
0.0799 EUR |
0.0823 EUR |
0.0801 EUR |
| 2023-10-04 |
0.0826 EUR |
320,254.2861 GRT |
0.0835 EUR |
0.0813 EUR |
0.0835 EUR |
0.0826 EUR |
| 2023-10-03 |
0.0846 EUR |
612,103.3564 GRT |
0.0842 EUR |
0.0839 EUR |
0.0857 EUR |
0.0839 EUR |
| 2023-10-02 |
0.0864 EUR |
3,173,185.2192 GRT |
0.0882 EUR |
0.0835 EUR |
0.0882 EUR |
0.0843 EUR |
| 2023-10-01 |
0.0859 EUR |
1,982,805.1292 GRT |
0.0846 EUR |
0.0842 EUR |
0.0887 EUR |
0.0882 EUR |
| 2023-09-30 |
0.0833 EUR |
1,386,301.0318 GRT |
0.0824 EUR |
0.0821 EUR |
0.0852 EUR |
0.0846 EUR |
| 2023-09-29 |
0.0828 EUR |
604,055.1292 GRT |
0.0827 EUR |
0.0817 EUR |
0.0838 EUR |
0.0825 EUR |
| 2023-09-28 |
0.0822 EUR |
623,787.6572 GRT |
0.0815 EUR |
0.0812 EUR |
0.0829 EUR |
0.0820 EUR |
| 2023-09-27 |
0.0816 EUR |
833,611.6432 GRT |
0.0823 EUR |
0.0807 EUR |
0.0835 EUR |
0.0810 EUR |
| 2023-09-26 |
0.0826 EUR |
200,886.6725 GRT |
0.0832 EUR |
0.0816 EUR |
0.0834 EUR |
0.0817 EUR |
| 2023-09-25 |
0.0824 EUR |
1,064,477.9723 GRT |
0.0803 EUR |
0.0802 EUR |
0.0836 EUR |
0.0829 EUR |
| 2023-09-24 |
0.0819 EUR |
513,941.7137 GRT |
0.0834 EUR |
0.0805 EUR |
0.0834 EUR |
0.0807 EUR |
| 2023-09-23 |
0.0834 EUR |
249,757.6078 GRT |
0.0825 EUR |
0.0820 EUR |
0.0844 EUR |
0.0836 EUR |
| 2023-09-22 |
0.0821 EUR |
622,819.3252 GRT |
0.0820 EUR |
0.0813 EUR |
0.0828 EUR |
0.0821 EUR |
| 2023-09-21 |
0.0837 EUR |
607,444.0919 GRT |
0.0865 EUR |
0.0816 EUR |
0.0893 EUR |
0.0822 EUR |
| 2023-09-20 |
0.0841 EUR |
922,640.6618 GRT |
0.0842 EUR |
0.0827 EUR |
0.0864 EUR |
0.0858 EUR |
| 2023-09-19 |
0.0840 EUR |
1,807,423.5134 GRT |
0.0808 EUR |
0.0808 EUR |
0.0856 EUR |
0.0846 EUR |
| 2023-09-18 |
0.0815 EUR |
767,046.7008 GRT |
0.0789 EUR |
0.0780 EUR |
0.0827 EUR |
0.0817 EUR |
| 2023-09-17 |
0.0797 EUR |
697,683.4523 GRT |
0.0813 EUR |
0.0780 EUR |
0.0813 EUR |
0.0788 EUR |
| 2023-09-16 |
0.0814 EUR |
990,912.3749 GRT |
0.0829 EUR |
0.0800 EUR |
0.0832 EUR |
0.0816 EUR |
| 2023-09-15 |
0.0812 EUR |
1,499,310.7090 GRT |
0.0783 EUR |
0.0782 EUR |
0.0832 EUR |
0.0829 EUR |
| 2023-09-14 |
0.0776 EUR |
611,186.7016 GRT |
0.0771 EUR |
0.0763 EUR |
0.0789 EUR |
0.0785 EUR |
| 2023-09-13 |
0.0761 EUR |
701,059.4575 GRT |
0.0741 EUR |
0.0735 EUR |
0.0772 EUR |
0.0769 EUR |
| 2023-09-12 |
0.0748 EUR |
956,622.0297 GRT |
0.0729 EUR |
0.0726 EUR |
0.0765 EUR |
0.0740 EUR |
| 2023-09-11 |
0.0745 EUR |
1,448,481.2069 GRT |
0.0781 EUR |
0.0715 EUR |
0.0783 EUR |
0.0728 EUR |
| 2023-09-10 |
0.0789 EUR |
477,267.9174 GRT |
0.0811 EUR |
0.0775 EUR |
0.0811 EUR |
0.0779 EUR |
| 2023-09-09 |
0.0815 EUR |
279,881.7676 GRT |
0.0814 EUR |
0.0810 EUR |
0.0819 EUR |
0.0815 EUR |
| 2023-09-08 |
0.0812 EUR |
375,895.0478 GRT |
0.0816 EUR |
0.0800 EUR |
0.0823 EUR |
0.0810 EUR |
| 2023-09-07 |
0.0810 EUR |
399,110.1349 GRT |
0.0815 EUR |
0.0802 EUR |
0.0823 EUR |
0.0814 EUR |
| 2023-09-06 |
0.0810 EUR |
593,046.6997 GRT |
0.0814 EUR |
0.0801 EUR |
0.0823 EUR |
0.0816 EUR |
| 2023-09-05 |
0.0811 EUR |
1,156,158.9821 GRT |
0.0800 EUR |
0.0797 EUR |
0.0822 EUR |
0.0811 EUR |
| 2023-09-04 |
0.0807 EUR |
938,570.3021 GRT |
0.0816 EUR |
0.0791 EUR |
0.0827 EUR |
0.0794 EUR |
| 2023-09-03 |
0.0806 EUR |
574,691.5530 GRT |
0.0804 EUR |
0.0798 EUR |
0.0818 EUR |
0.0812 EUR |
| 2023-09-02 |
0.0798 EUR |
613,357.9906 GRT |
0.0795 EUR |
0.0791 EUR |
0.0807 EUR |
0.0801 EUR |
| 2023-09-01 |
0.0803 EUR |
715,143.8582 GRT |
0.0819 EUR |
0.0787 EUR |
0.0823 EUR |
0.0794 EUR |
| 2023-08-31 |
0.0839 EUR |
1,117,793.1799 GRT |
0.0846 EUR |
0.0810 EUR |
0.0869 EUR |
0.0815 EUR |
| 2023-08-30 |
0.0851 EUR |
538,401.4705 GRT |
0.0860 EUR |
0.0837 EUR |
0.0863 EUR |
0.0853 EUR |