Identifier on Bitvavo: GRT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
0.1544 EUR |
3,533,094.5508 GRT |
0.1382 EUR |
0.1357 EUR |
0.1635 EUR |
0.1539 EUR |
| 2022-06-03 |
0.1365 EUR |
517,564.1394 GRT |
0.1403 EUR |
0.1321 EUR |
0.1419 EUR |
0.1406 EUR |
| 2022-06-02 |
0.1364 EUR |
852,347.8263 GRT |
0.1380 EUR |
0.1319 EUR |
0.1412 EUR |
0.1412 EUR |
| 2022-06-01 |
0.1448 EUR |
2,029,926.2165 GRT |
0.1523 EUR |
0.1330 EUR |
0.1537 EUR |
0.1353 EUR |
| 2022-05-31 |
0.1454 EUR |
1,389,780.9247 GRT |
0.1459 EUR |
0.1386 EUR |
0.1544 EUR |
0.1492 EUR |
| 2022-05-30 |
0.1414 EUR |
1,393,210.2426 GRT |
0.1329 EUR |
0.1317 EUR |
0.1464 EUR |
0.1450 EUR |
| 2022-05-29 |
0.1293 EUR |
546,487.7103 GRT |
0.1280 EUR |
0.1250 EUR |
0.1318 EUR |
0.1314 EUR |
| 2022-05-28 |
0.1281 EUR |
636,979.1243 GRT |
0.1270 EUR |
0.1225 EUR |
0.1322 EUR |
0.1283 EUR |
| 2022-05-27 |
0.1274 EUR |
683,255.1277 GRT |
0.1286 EUR |
0.1225 EUR |
0.1348 EUR |
0.1255 EUR |
| 2022-05-26 |
0.1309 EUR |
939,796.2594 GRT |
0.1420 EUR |
0.1240 EUR |
0.1431 EUR |
0.1323 EUR |
| 2022-05-25 |
0.1424 EUR |
791,976.3483 GRT |
0.1453 EUR |
0.1386 EUR |
0.1475 EUR |
0.1416 EUR |
| 2022-05-24 |
0.1418 EUR |
991,842.3148 GRT |
0.1451 EUR |
0.1355 EUR |
0.1506 EUR |
0.1438 EUR |
| 2022-05-23 |
0.1535 EUR |
814,979.5475 GRT |
0.1530 EUR |
0.1438 EUR |
0.1627 EUR |
0.1444 EUR |
| 2022-05-22 |
0.1530 EUR |
660,161.0099 GRT |
0.1489 EUR |
0.1468 EUR |
0.1586 EUR |
0.1546 EUR |
| 2022-05-21 |
0.1468 EUR |
423,758.4474 GRT |
0.1433 EUR |
0.1423 EUR |
0.1528 EUR |
0.1475 EUR |
| 2022-05-20 |
0.1453 EUR |
728,210.8508 GRT |
0.1510 EUR |
0.1385 EUR |
0.1537 EUR |
0.1424 EUR |
| 2022-05-19 |
0.1492 EUR |
610,650.8063 GRT |
0.1514 EUR |
0.1410 EUR |
0.1562 EUR |
0.1498 EUR |
| 2022-05-18 |
0.1608 EUR |
1,387,538.7645 GRT |
0.1731 EUR |
0.1500 EUR |
0.1738 EUR |
0.1500 EUR |
| 2022-05-17 |
0.1727 EUR |
981,962.0718 GRT |
0.1661 EUR |
0.1600 EUR |
0.1824 EUR |
0.1694 EUR |
| 2022-05-16 |
0.1733 EUR |
1,016,117.5626 GRT |
0.1932 EUR |
0.1661 EUR |
0.1967 EUR |
0.1683 EUR |
| 2022-05-15 |
0.1873 EUR |
1,452,526.6639 GRT |
0.1821 EUR |
0.1788 EUR |
0.2000 EUR |
0.1897 EUR |
| 2022-05-14 |
0.1590 EUR |
1,340,942.7094 GRT |
0.1440 EUR |
0.1382 EUR |
0.1770 EUR |
0.1715 EUR |
| 2022-05-13 |
0.1507 EUR |
1,225,715.5526 GRT |
0.1297 EUR |
0.1297 EUR |
0.1603 EUR |
0.1452 EUR |
| 2022-05-12 |
0.1281 EUR |
3,863,962.0771 GRT |
0.1445 EUR |
0.1095 EUR |
0.1544 EUR |
0.1257 EUR |
| 2022-05-11 |
0.1742 EUR |
7,683,322.2940 GRT |
0.2339 EUR |
0.1357 EUR |
0.2429 EUR |
0.1450 EUR |
| 2022-05-10 |
0.2341 EUR |
1,459,265.9948 GRT |
0.2259 EUR |
0.2149 EUR |
0.2555 EUR |
0.2264 EUR |
| 2022-05-09 |
0.2566 EUR |
2,201,878.4874 GRT |
0.2857 EUR |
0.2311 EUR |
0.2907 EUR |
0.2329 EUR |
| 2022-05-08 |
0.2836 EUR |
503,771.7690 GRT |
0.2756 EUR |
0.2682 EUR |
0.2946 EUR |
0.2861 EUR |
| 2022-05-07 |
0.2817 EUR |
317,579.0816 GRT |
0.2790 EUR |
0.2722 EUR |
0.2883 EUR |
0.2769 EUR |
| 2022-05-06 |
0.2766 EUR |
588,677.1824 GRT |
0.2845 EUR |
0.2651 EUR |
0.2854 EUR |
0.2809 EUR |
| 2022-05-05 |
0.2918 EUR |
987,788.5200 GRT |
0.3218 EUR |
0.2717 EUR |
0.3251 EUR |
0.2786 EUR |
| 2022-05-04 |
0.3076 EUR |
724,825.5775 GRT |
0.3047 EUR |
0.2948 EUR |
0.3230 EUR |
0.3202 EUR |
| 2022-05-03 |
0.3037 EUR |
312,728.3240 GRT |
0.2916 EUR |
0.2893 EUR |
0.3210 EUR |
0.3027 EUR |
| 2022-05-02 |
0.2920 EUR |
305,537.9780 GRT |
0.2998 EUR |
0.2830 EUR |
0.3034 EUR |
0.2911 EUR |
| 2022-05-01 |
0.2970 EUR |
389,950.9289 GRT |
0.2918 EUR |
0.2871 EUR |
0.3082 EUR |
0.2982 EUR |
| 2022-04-30 |
0.3233 EUR |
571,035.3074 GRT |
0.3340 EUR |
0.3012 EUR |
0.3410 EUR |
0.3066 EUR |
| 2022-04-29 |
0.3340 EUR |
817,601.5718 GRT |
0.3400 EUR |
0.3200 EUR |
0.3442 EUR |
0.3240 EUR |
| 2022-04-28 |
0.3669 EUR |
1,586,513.0388 GRT |
0.3469 EUR |
0.3400 EUR |
0.3895 EUR |
0.3400 EUR |
| 2022-04-27 |
0.3323 EUR |
630,999.7432 GRT |
0.3176 EUR |
0.3134 EUR |
0.3519 EUR |
0.3484 EUR |
| 2022-04-26 |
0.3600 EUR |
2,770,490.7397 GRT |
0.3365 EUR |
0.3233 EUR |
0.3779 EUR |
0.3239 EUR |
| 2022-04-25 |
0.3191 EUR |
464,186.2078 GRT |
0.3308 EUR |
0.3034 EUR |
0.3322 EUR |
0.3318 EUR |
| 2022-04-24 |
0.3293 EUR |
235,929.0812 GRT |
0.3303 EUR |
0.3219 EUR |
0.3368 EUR |
0.3326 EUR |
| 2022-04-23 |
0.3262 EUR |
158,737.8665 GRT |
0.3298 EUR |
0.3188 EUR |
0.3326 EUR |
0.3307 EUR |
| 2022-04-22 |
0.3307 EUR |
344,626.2660 GRT |
0.3253 EUR |
0.3234 EUR |
0.3385 EUR |
0.3265 EUR |
| 2022-04-21 |
0.3460 EUR |
1,063,832.9813 GRT |
0.3378 EUR |
0.3232 EUR |
0.3633 EUR |
0.3261 EUR |
| 2022-04-20 |
0.3369 EUR |
917,353.4266 GRT |
0.3348 EUR |
0.3265 EUR |
0.3510 EUR |
0.3328 EUR |
| 2022-04-19 |
0.3365 EUR |
431,646.8028 GRT |
0.3369 EUR |
0.3298 EUR |
0.3425 EUR |
0.3348 EUR |
| 2022-04-18 |
0.3223 EUR |
423,785.4812 GRT |
0.3218 EUR |
0.3051 EUR |
0.3356 EUR |
0.3356 EUR |
| 2022-04-17 |
0.3368 EUR |
91,582.7365 GRT |
0.3355 EUR |
0.3323 EUR |
0.3419 EUR |
0.3323 EUR |
| 2022-04-16 |
0.3370 EUR |
105,786.7463 GRT |
0.3405 EUR |
0.3317 EUR |
0.3431 EUR |
0.3366 EUR |