Identifier on Bitvavo: GRT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
0.2909 EUR |
1,411,652.6325 GRT |
0.3119 EUR |
0.2702 EUR |
0.3250 EUR |
0.3159 EUR |
| 2022-02-23 |
0.3339 EUR |
286,653.4116 GRT |
0.3386 EUR |
0.3132 EUR |
0.3473 EUR |
0.3142 EUR |
| 2022-02-22 |
0.3246 EUR |
491,009.1582 GRT |
0.3190 EUR |
0.3095 EUR |
0.3392 EUR |
0.3337 EUR |
| 2022-02-21 |
0.3429 EUR |
1,004,643.0255 GRT |
0.3465 EUR |
0.3189 EUR |
0.3725 EUR |
0.3189 EUR |
| 2022-02-20 |
0.3467 EUR |
293,707.1887 GRT |
0.3682 EUR |
0.3330 EUR |
0.3682 EUR |
0.3495 EUR |
| 2022-02-19 |
0.3679 EUR |
488,184.9509 GRT |
0.3640 EUR |
0.3524 EUR |
0.3751 EUR |
0.3679 EUR |
| 2022-02-18 |
0.3763 EUR |
453,831.6954 GRT |
0.3814 EUR |
0.3610 EUR |
0.3957 EUR |
0.3610 EUR |
| 2022-02-17 |
0.4048 EUR |
487,681.6961 GRT |
0.4276 EUR |
0.3800 EUR |
0.4295 EUR |
0.3840 EUR |
| 2022-02-16 |
0.4305 EUR |
721,430.5500 GRT |
0.4350 EUR |
0.4158 EUR |
0.4505 EUR |
0.4334 EUR |
| 2022-02-15 |
0.4113 EUR |
1,891,389.4387 GRT |
0.3592 EUR |
0.3592 EUR |
0.4334 EUR |
0.4264 EUR |
| 2022-02-14 |
0.3506 EUR |
205,787.2034 GRT |
0.3566 EUR |
0.3409 EUR |
0.3609 EUR |
0.3597 EUR |
| 2022-02-13 |
0.3638 EUR |
115,998.2155 GRT |
0.3684 EUR |
0.3501 EUR |
0.3732 EUR |
0.3591 EUR |
| 2022-02-12 |
0.3677 EUR |
162,458.4390 GRT |
0.3675 EUR |
0.3580 EUR |
0.3792 EUR |
0.3713 EUR |
| 2022-02-11 |
0.3922 EUR |
367,187.1935 GRT |
0.3999 EUR |
0.3648 EUR |
0.4099 EUR |
0.3683 EUR |
| 2022-02-10 |
0.4125 EUR |
721,338.9408 GRT |
0.4254 EUR |
0.3942 EUR |
0.4290 EUR |
0.4094 EUR |
| 2022-02-09 |
0.4192 EUR |
231,231.7716 GRT |
0.4166 EUR |
0.4029 EUR |
0.4337 EUR |
0.4282 EUR |
| 2022-02-08 |
0.4192 EUR |
586,054.6478 GRT |
0.4439 EUR |
0.3994 EUR |
0.4566 EUR |
0.4149 EUR |
| 2022-02-07 |
0.4317 EUR |
447,829.6188 GRT |
0.4135 EUR |
0.4030 EUR |
0.4489 EUR |
0.4433 EUR |
| 2022-02-06 |
0.3959 EUR |
154,754.5489 GRT |
0.3924 EUR |
0.3852 EUR |
0.4031 EUR |
0.3996 EUR |
| 2022-02-05 |
0.3949 EUR |
376,800.7084 GRT |
0.3847 EUR |
0.3814 EUR |
0.4063 EUR |
0.3948 EUR |
| 2022-02-04 |
0.3683 EUR |
318,188.0201 GRT |
0.3528 EUR |
0.3516 EUR |
0.3810 EUR |
0.3802 EUR |
| 2022-02-03 |
0.3520 EUR |
247,073.9206 GRT |
0.3582 EUR |
0.3439 EUR |
0.3603 EUR |
0.3512 EUR |
| 2022-02-02 |
0.3736 EUR |
232,656.8791 GRT |
0.3906 EUR |
0.3568 EUR |
0.3916 EUR |
0.3589 EUR |
| 2022-02-01 |
0.3801 EUR |
436,299.4287 GRT |
0.3632 EUR |
0.3632 EUR |
0.3969 EUR |
0.3924 EUR |
| 2022-01-31 |
0.3536 EUR |
225,052.2250 GRT |
0.3551 EUR |
0.3410 EUR |
0.3653 EUR |
0.3653 EUR |
| 2022-01-30 |
0.3689 EUR |
154,465.2453 GRT |
0.3696 EUR |
0.3561 EUR |
0.3774 EUR |
0.3597 EUR |
| 2022-01-29 |
0.3717 EUR |
180,126.6020 GRT |
0.3708 EUR |
0.3647 EUR |
0.3809 EUR |
0.3673 EUR |
| 2022-01-28 |
0.3667 EUR |
195,349.5829 GRT |
0.3645 EUR |
0.3558 EUR |
0.3738 EUR |
0.3692 EUR |
| 2022-01-27 |
0.3553 EUR |
216,919.0196 GRT |
0.3634 EUR |
0.3437 EUR |
0.3680 EUR |
0.3597 EUR |
| 2022-01-26 |
0.3774 EUR |
862,436.7264 GRT |
0.3649 EUR |
0.3524 EUR |
0.4116 EUR |
0.3568 EUR |
| 2022-01-25 |
0.3581 EUR |
386,632.3147 GRT |
0.3467 EUR |
0.3402 EUR |
0.3721 EUR |
0.3684 EUR |
| 2022-01-24 |
0.3298 EUR |
654,721.7948 GRT |
0.3648 EUR |
0.3046 EUR |
0.3651 EUR |
0.3470 EUR |
| 2022-01-23 |
0.3681 EUR |
327,220.7029 GRT |
0.3678 EUR |
0.3465 EUR |
0.3818 EUR |
0.3654 EUR |
| 2022-01-22 |
0.3523 EUR |
1,049,786.6729 GRT |
0.3883 EUR |
0.3237 EUR |
0.3926 EUR |
0.3668 EUR |
| 2022-01-21 |
0.4181 EUR |
976,058.0858 GRT |
0.4400 EUR |
0.3717 EUR |
0.4471 EUR |
0.3882 EUR |
| 2022-01-20 |
0.4762 EUR |
488,486.2075 GRT |
0.4634 EUR |
0.4450 EUR |
0.4936 EUR |
0.4455 EUR |
| 2022-01-19 |
0.4643 EUR |
1,091,920.3034 GRT |
0.4702 EUR |
0.4413 EUR |
0.4702 EUR |
0.4661 EUR |
| 2022-01-18 |
0.4763 EUR |
1,030,880.0222 GRT |
0.4791 EUR |
0.4542 EUR |
0.4895 EUR |
0.4700 EUR |
| 2022-01-17 |
0.4879 EUR |
531,728.8398 GRT |
0.5171 EUR |
0.4725 EUR |
0.5171 EUR |
0.4793 EUR |
| 2022-01-16 |
0.5156 EUR |
190,795.7513 GRT |
0.5213 EUR |
0.5047 EUR |
0.5222 EUR |
0.5174 EUR |
| 2022-01-15 |
0.5174 EUR |
234,882.8597 GRT |
0.5095 EUR |
0.5021 EUR |
0.5258 EUR |
0.5235 EUR |
| 2022-01-14 |
0.5031 EUR |
308,596.4848 GRT |
0.4976 EUR |
0.4856 EUR |
0.5116 EUR |
0.5078 EUR |
| 2022-01-13 |
0.5270 EUR |
619,506.3230 GRT |
0.5209 EUR |
0.5021 EUR |
0.5458 EUR |
0.5025 EUR |
| 2022-01-12 |
0.5145 EUR |
453,671.6780 GRT |
0.5021 EUR |
0.4974 EUR |
0.5241 EUR |
0.5201 EUR |
| 2022-01-11 |
0.4895 EUR |
294,741.5789 GRT |
0.4787 EUR |
0.4743 EUR |
0.5047 EUR |
0.5004 EUR |
| 2022-01-10 |
0.4859 EUR |
447,002.4969 GRT |
0.5143 EUR |
0.4616 EUR |
0.5228 EUR |
0.4755 EUR |
| 2022-01-09 |
0.5154 EUR |
245,070.0475 GRT |
0.5054 EUR |
0.4988 EUR |
0.5265 EUR |
0.5132 EUR |
| 2022-01-08 |
0.5124 EUR |
451,183.8347 GRT |
0.5234 EUR |
0.4816 EUR |
0.5457 EUR |
0.5099 EUR |
| 2022-01-07 |
0.5370 EUR |
517,169.6111 GRT |
0.5638 EUR |
0.5175 EUR |
0.5662 EUR |
0.5218 EUR |
| 2022-01-06 |
0.5564 EUR |
585,826.6121 GRT |
0.5585 EUR |
0.5369 EUR |
0.5712 EUR |
0.5654 EUR |