Identifier on Bitvavo: GRT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
0.3389 EUR |
273,823.3475 GRT |
0.3379 EUR |
0.3320 EUR |
0.3443 EUR |
0.3413 EUR |
| 2022-04-14 |
0.3404 EUR |
270,788.6022 GRT |
0.3529 EUR |
0.3301 EUR |
0.3579 EUR |
0.3366 EUR |
| 2022-04-13 |
0.3475 EUR |
638,323.8401 GRT |
0.3456 EUR |
0.3357 EUR |
0.3558 EUR |
0.3518 EUR |
| 2022-04-12 |
0.3360 EUR |
690,440.3061 GRT |
0.3208 EUR |
0.3194 EUR |
0.3446 EUR |
0.3415 EUR |
| 2022-04-11 |
0.3336 EUR |
509,478.0655 GRT |
0.3506 EUR |
0.3150 EUR |
0.3543 EUR |
0.3192 EUR |
| 2022-04-10 |
0.3684 EUR |
207,134.6026 GRT |
0.3735 EUR |
0.3546 EUR |
0.3764 EUR |
0.3577 EUR |
| 2022-04-09 |
0.3694 EUR |
309,407.8624 GRT |
0.3629 EUR |
0.3602 EUR |
0.3766 EUR |
0.3730 EUR |
| 2022-04-08 |
0.3829 EUR |
564,753.2522 GRT |
0.3982 EUR |
0.3563 EUR |
0.3982 EUR |
0.3628 EUR |
| 2022-04-07 |
0.3880 EUR |
369,005.7745 GRT |
0.3783 EUR |
0.3751 EUR |
0.4009 EUR |
0.3965 EUR |
| 2022-04-06 |
0.4030 EUR |
1,042,311.8974 GRT |
0.4222 EUR |
0.3800 EUR |
0.4265 EUR |
0.3863 EUR |
| 2022-04-05 |
0.4394 EUR |
203,125.6487 GRT |
0.4527 EUR |
0.4258 EUR |
0.4557 EUR |
0.4279 EUR |
| 2022-04-04 |
0.4494 EUR |
719,221.0123 GRT |
0.4669 EUR |
0.4279 EUR |
0.4669 EUR |
0.4501 EUR |
| 2022-04-03 |
0.4645 EUR |
544,541.0927 GRT |
0.4718 EUR |
0.4479 EUR |
0.4831 EUR |
0.4677 EUR |
| 2022-04-02 |
0.4737 EUR |
3,293,532.1427 GRT |
0.4375 EUR |
0.4368 EUR |
0.4993 EUR |
0.4717 EUR |
| 2022-04-01 |
0.4227 EUR |
1,710,878.5432 GRT |
0.4286 EUR |
0.3950 EUR |
0.4482 EUR |
0.4374 EUR |
| 2022-03-31 |
0.4383 EUR |
2,247,886.6766 GRT |
0.4307 EUR |
0.4174 EUR |
0.4739 EUR |
0.4201 EUR |
| 2022-03-30 |
0.4322 EUR |
1,328,347.0317 GRT |
0.4397 EUR |
0.4115 EUR |
0.4477 EUR |
0.4314 EUR |
| 2022-03-29 |
0.4256 EUR |
1,880,685.5858 GRT |
0.3934 EUR |
0.3926 EUR |
0.4475 EUR |
0.4389 EUR |
| 2022-03-28 |
0.4232 EUR |
3,993,736.9815 GRT |
0.3924 EUR |
0.3890 EUR |
0.4471 EUR |
0.3961 EUR |
| 2022-03-27 |
0.3814 EUR |
1,618,339.7348 GRT |
0.3735 EUR |
0.3704 EUR |
0.3930 EUR |
0.3930 EUR |
| 2022-03-26 |
0.3750 EUR |
425,339.0959 GRT |
0.3727 EUR |
0.3699 EUR |
0.3800 EUR |
0.3746 EUR |
| 2022-03-25 |
0.3879 EUR |
560,029.6425 GRT |
0.3990 EUR |
0.3659 EUR |
0.4080 EUR |
0.3754 EUR |
| 2022-03-24 |
0.3865 EUR |
505,582.4531 GRT |
0.3862 EUR |
0.3742 EUR |
0.3950 EUR |
0.3935 EUR |
| 2022-03-23 |
0.3792 EUR |
466,006.0661 GRT |
0.3714 EUR |
0.3654 EUR |
0.3935 EUR |
0.3820 EUR |
| 2022-03-22 |
0.3762 EUR |
493,891.9896 GRT |
0.3710 EUR |
0.3684 EUR |
0.3842 EUR |
0.3732 EUR |
| 2022-03-21 |
0.3570 EUR |
1,190,581.5029 GRT |
0.3537 EUR |
0.3400 EUR |
0.3829 EUR |
0.3767 EUR |
| 2022-03-20 |
0.3683 EUR |
800,103.8197 GRT |
0.3733 EUR |
0.3524 EUR |
0.3784 EUR |
0.3552 EUR |
| 2022-03-19 |
0.3762 EUR |
948,130.9861 GRT |
0.3739 EUR |
0.3671 EUR |
0.3880 EUR |
0.3712 EUR |
| 2022-03-18 |
0.3727 EUR |
1,640,467.2866 GRT |
0.3691 EUR |
0.3580 EUR |
0.3888 EUR |
0.3721 EUR |
| 2022-03-17 |
0.3725 EUR |
819,142.2375 GRT |
0.4118 EUR |
0.3617 EUR |
0.4118 EUR |
0.3690 EUR |
| 2022-03-16 |
0.3948 EUR |
2,502,035.6637 GRT |
0.3889 EUR |
0.3759 EUR |
0.4170 EUR |
0.4092 EUR |
| 2022-03-15 |
0.3742 EUR |
2,910,958.9978 GRT |
0.3360 EUR |
0.3202 EUR |
0.3985 EUR |
0.3875 EUR |
| 2022-03-14 |
0.3258 EUR |
1,270,248.6674 GRT |
0.3030 EUR |
0.2998 EUR |
0.3427 EUR |
0.3307 EUR |
| 2022-03-13 |
0.3186 EUR |
1,646,199.1321 GRT |
0.2920 EUR |
0.2907 EUR |
0.3304 EUR |
0.3069 EUR |
| 2022-03-12 |
0.2969 EUR |
176,961.1412 GRT |
0.2940 EUR |
0.2940 EUR |
0.3010 EUR |
0.2947 EUR |
| 2022-03-11 |
0.3004 EUR |
980,079.2903 GRT |
0.2961 EUR |
0.2880 EUR |
0.3088 EUR |
0.2939 EUR |
| 2022-03-10 |
0.2945 EUR |
1,001,494.2595 GRT |
0.3130 EUR |
0.2871 EUR |
0.3142 EUR |
0.2976 EUR |
| 2022-03-09 |
0.3244 EUR |
1,748,930.2947 GRT |
0.3096 EUR |
0.3066 EUR |
0.3334 EUR |
0.3132 EUR |
| 2022-03-08 |
0.3180 EUR |
1,361,026.5263 GRT |
0.3052 EUR |
0.3052 EUR |
0.3317 EUR |
0.3074 EUR |
| 2022-03-07 |
0.3015 EUR |
644,591.2735 GRT |
0.3008 EUR |
0.2896 EUR |
0.3164 EUR |
0.3068 EUR |
| 2022-03-06 |
0.3110 EUR |
393,039.6253 GRT |
0.3183 EUR |
0.3022 EUR |
0.3203 EUR |
0.3022 EUR |
| 2022-03-05 |
0.3134 EUR |
391,705.2453 GRT |
0.3085 EUR |
0.3020 EUR |
0.3177 EUR |
0.3155 EUR |
| 2022-03-04 |
0.3169 EUR |
849,235.6431 GRT |
0.3298 EUR |
0.3061 EUR |
0.3322 EUR |
0.3099 EUR |
| 2022-03-03 |
0.3312 EUR |
461,661.7996 GRT |
0.3352 EUR |
0.3200 EUR |
0.3407 EUR |
0.3316 EUR |
| 2022-03-02 |
0.3385 EUR |
608,307.0059 GRT |
0.3362 EUR |
0.3268 EUR |
0.3547 EUR |
0.3381 EUR |
| 2022-03-01 |
0.3356 EUR |
596,174.2905 GRT |
0.3390 EUR |
0.3261 EUR |
0.3495 EUR |
0.3381 EUR |
| 2022-02-28 |
0.3142 EUR |
1,012,666.2556 GRT |
0.2989 EUR |
0.2944 EUR |
0.3357 EUR |
0.3349 EUR |
| 2022-02-27 |
0.3070 EUR |
584,017.7167 GRT |
0.3061 EUR |
0.2925 EUR |
0.3254 EUR |
0.3011 EUR |
| 2022-02-26 |
0.3146 EUR |
555,943.6070 GRT |
0.3203 EUR |
0.3050 EUR |
0.3294 EUR |
0.3080 EUR |
| 2022-02-25 |
0.3166 EUR |
605,558.5157 GRT |
0.3217 EUR |
0.3046 EUR |
0.3288 EUR |
0.3172 EUR |