Identifier on Bitvavo: GRT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.0543 EUR |
1,564,439.3724 GRT |
0.0539 EUR |
0.0535 EUR |
0.0554 EUR |
0.0552 EUR |
| 2022-12-21 |
0.0537 EUR |
463,862.8388 GRT |
0.0540 EUR |
0.0530 EUR |
0.0546 EUR |
0.0535 EUR |
| 2022-12-20 |
0.0538 EUR |
732,369.6800 GRT |
0.0519 EUR |
0.0517 EUR |
0.0543 EUR |
0.0542 EUR |
| 2022-12-19 |
0.0532 EUR |
2,390,684.1889 GRT |
0.0547 EUR |
0.0506 EUR |
0.0552 EUR |
0.0516 EUR |
| 2022-12-18 |
0.0541 EUR |
1,089,627.3675 GRT |
0.0548 EUR |
0.0536 EUR |
0.0549 EUR |
0.0541 EUR |
| 2022-12-17 |
0.0538 EUR |
771,180.5464 GRT |
0.0532 EUR |
0.0523 EUR |
0.0547 EUR |
0.0545 EUR |
| 2022-12-16 |
0.0570 EUR |
1,216,086.4881 GRT |
0.0598 EUR |
0.0525 EUR |
0.0608 EUR |
0.0536 EUR |
| 2022-12-15 |
0.0606 EUR |
814,401.7987 GRT |
0.0620 EUR |
0.0596 EUR |
0.0625 EUR |
0.0598 EUR |
| 2022-12-14 |
0.0625 EUR |
1,063,543.9678 GRT |
0.0635 EUR |
0.0604 EUR |
0.0642 EUR |
0.0615 EUR |
| 2022-12-13 |
0.0631 EUR |
1,995,861.7344 GRT |
0.0652 EUR |
0.0621 EUR |
0.0656 EUR |
0.0629 EUR |
| 2022-12-12 |
0.0638 EUR |
1,720,388.6339 GRT |
0.0660 EUR |
0.0625 EUR |
0.0663 EUR |
0.0646 EUR |
| 2022-12-11 |
0.0665 EUR |
2,307,970.4402 GRT |
0.0685 EUR |
0.0654 EUR |
0.0685 EUR |
0.0663 EUR |
| 2022-12-10 |
0.0683 EUR |
19,196,730.0670 GRT |
0.0622 EUR |
0.0618 EUR |
0.0718 EUR |
0.0685 EUR |
| 2022-12-09 |
0.0633 EUR |
3,150,752.7115 GRT |
0.0603 EUR |
0.0598 EUR |
0.0662 EUR |
0.0619 EUR |
| 2022-12-08 |
0.0594 EUR |
1,042,496.9596 GRT |
0.0587 EUR |
0.0584 EUR |
0.0605 EUR |
0.0602 EUR |
| 2022-12-07 |
0.0594 EUR |
563,701.4774 GRT |
0.0613 EUR |
0.0580 EUR |
0.0615 EUR |
0.0587 EUR |
| 2022-12-06 |
0.0609 EUR |
371,098.3353 GRT |
0.0612 EUR |
0.0602 EUR |
0.0619 EUR |
0.0612 EUR |
| 2022-12-05 |
0.0614 EUR |
469,180.4422 GRT |
0.0610 EUR |
0.0604 EUR |
0.0622 EUR |
0.0610 EUR |
| 2022-12-04 |
0.0605 EUR |
1,433,034.0210 GRT |
0.0600 EUR |
0.0598 EUR |
0.0612 EUR |
0.0607 EUR |
| 2022-12-03 |
0.0614 EUR |
385,269.4721 GRT |
0.0618 EUR |
0.0599 EUR |
0.0629 EUR |
0.0599 EUR |
| 2022-12-02 |
0.0613 EUR |
497,290.3141 GRT |
0.0610 EUR |
0.0601 EUR |
0.0620 EUR |
0.0617 EUR |
| 2022-12-01 |
0.0613 EUR |
698,198.9050 GRT |
0.0621 EUR |
0.0601 EUR |
0.0621 EUR |
0.0613 EUR |
| 2022-11-30 |
0.0609 EUR |
670,578.8459 GRT |
0.0614 EUR |
0.0578 EUR |
0.0635 EUR |
0.0622 EUR |
| 2022-11-29 |
0.0605 EUR |
1,441,873.7218 GRT |
0.0601 EUR |
0.0597 EUR |
0.0617 EUR |
0.0607 EUR |
| 2022-11-28 |
0.0590 EUR |
2,724,934.3766 GRT |
0.0608 EUR |
0.0570 EUR |
0.0608 EUR |
0.0602 EUR |
| 2022-11-27 |
0.0623 EUR |
1,355,605.2321 GRT |
0.0606 EUR |
0.0605 EUR |
0.0639 EUR |
0.0610 EUR |
| 2022-11-26 |
0.0619 EUR |
1,255,676.9676 GRT |
0.0600 EUR |
0.0599 EUR |
0.0633 EUR |
0.0604 EUR |
| 2022-11-25 |
0.0603 EUR |
2,646,024.1050 GRT |
0.0590 EUR |
0.0575 EUR |
0.0624 EUR |
0.0597 EUR |
| 2022-11-24 |
0.0583 EUR |
1,625,850.1112 GRT |
0.0601 EUR |
0.0570 EUR |
0.0604 EUR |
0.0596 EUR |
| 2022-11-23 |
0.0623 EUR |
10,119,238.0177 GRT |
0.0534 EUR |
0.0532 EUR |
0.0750 EUR |
0.0595 EUR |
| 2022-11-22 |
0.0526 EUR |
1,290,074.1238 GRT |
0.0531 EUR |
0.0504 EUR |
0.0538 EUR |
0.0532 EUR |
| 2022-11-21 |
0.0535 EUR |
1,410,683.4981 GRT |
0.0545 EUR |
0.0510 EUR |
0.0555 EUR |
0.0526 EUR |
| 2022-11-20 |
0.0567 EUR |
1,096,118.0260 GRT |
0.0584 EUR |
0.0548 EUR |
0.0585 EUR |
0.0548 EUR |
| 2022-11-19 |
0.0578 EUR |
406,686.7730 GRT |
0.0586 EUR |
0.0567 EUR |
0.0586 EUR |
0.0584 EUR |
| 2022-11-18 |
0.0586 EUR |
1,240,291.1215 GRT |
0.0591 EUR |
0.0577 EUR |
0.0596 EUR |
0.0581 EUR |
| 2022-11-17 |
0.0587 EUR |
503,902.1039 GRT |
0.0594 EUR |
0.0576 EUR |
0.0599 EUR |
0.0585 EUR |
| 2022-11-16 |
0.0597 EUR |
894,327.0508 GRT |
0.0618 EUR |
0.0585 EUR |
0.0628 EUR |
0.0597 EUR |
| 2022-11-15 |
0.0624 EUR |
1,014,033.6264 GRT |
0.0623 EUR |
0.0616 EUR |
0.0643 EUR |
0.0621 EUR |
| 2022-11-14 |
0.0596 EUR |
1,373,929.1635 GRT |
0.0597 EUR |
0.0564 EUR |
0.0617 EUR |
0.0607 EUR |
| 2022-11-13 |
0.0599 EUR |
638,057.8631 GRT |
0.0595 EUR |
0.0580 EUR |
0.0622 EUR |
0.0591 EUR |
| 2022-11-12 |
0.0600 EUR |
733,119.6230 GRT |
0.0625 EUR |
0.0582 EUR |
0.0625 EUR |
0.0597 EUR |
| 2022-11-11 |
0.0641 EUR |
2,360,154.4272 GRT |
0.0681 EUR |
0.0611 EUR |
0.0689 EUR |
0.0624 EUR |
| 2022-11-10 |
0.0653 EUR |
2,665,099.7003 GRT |
0.0577 EUR |
0.0577 EUR |
0.0709 EUR |
0.0679 EUR |
| 2022-11-09 |
0.0661 EUR |
4,923,516.2841 GRT |
0.0744 EUR |
0.0563 EUR |
0.0765 EUR |
0.0584 EUR |
| 2022-11-08 |
0.0800 EUR |
3,786,080.8799 GRT |
0.0903 EUR |
0.0704 EUR |
0.0920 EUR |
0.0738 EUR |
| 2022-11-07 |
0.0899 EUR |
2,191,938.3909 GRT |
0.0913 EUR |
0.0870 EUR |
0.0928 EUR |
0.0901 EUR |
| 2022-11-06 |
0.0959 EUR |
1,956,005.4587 GRT |
0.0990 EUR |
0.0907 EUR |
0.1001 EUR |
0.0908 EUR |
| 2022-11-05 |
0.1005 EUR |
3,433,509.9633 GRT |
0.0962 EUR |
0.0954 EUR |
0.1049 EUR |
0.0994 EUR |
| 2022-11-04 |
0.0962 EUR |
3,445,428.6786 GRT |
0.0890 EUR |
0.0878 EUR |
0.1006 EUR |
0.0952 EUR |
| 2022-11-03 |
0.0926 EUR |
4,071,748.6584 GRT |
0.0831 EUR |
0.0829 EUR |
0.0992 EUR |
0.0891 EUR |