Identifier on Bitvavo: GRT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
0.6046 EUR |
1,290,145.1580 GRT |
0.6030 EUR |
0.5305 EUR |
0.6470 EUR |
0.5616 EUR |
| 2022-01-04 |
0.6019 EUR |
713,143.6990 GRT |
0.5861 EUR |
0.5690 EUR |
0.6250 EUR |
0.6021 EUR |
| 2022-01-03 |
0.5917 EUR |
477,517.2718 GRT |
0.5968 EUR |
0.5706 EUR |
0.6123 EUR |
0.5853 EUR |
| 2022-01-02 |
0.5924 EUR |
542,522.8722 GRT |
0.5861 EUR |
0.5719 EUR |
0.6113 EUR |
0.5945 EUR |
| 2022-01-01 |
0.5727 EUR |
298,176.3234 GRT |
0.5658 EUR |
0.5625 EUR |
0.5829 EUR |
0.5813 EUR |
| 2021-12-31 |
0.5737 EUR |
248,182.5769 GRT |
0.5725 EUR |
0.5473 EUR |
0.5974 EUR |
0.5711 EUR |
| 2021-12-30 |
0.5701 EUR |
336,460.1746 GRT |
0.5579 EUR |
0.5416 EUR |
0.5848 EUR |
0.5686 EUR |
| 2021-12-29 |
0.5847 EUR |
349,223.3086 GRT |
0.5900 EUR |
0.5606 EUR |
0.6139 EUR |
0.5671 EUR |
| 2021-12-28 |
0.6109 EUR |
796,046.5683 GRT |
0.6503 EUR |
0.5855 EUR |
0.6513 EUR |
0.5936 EUR |
| 2021-12-27 |
0.6716 EUR |
418,064.7845 GRT |
0.6518 EUR |
0.6478 EUR |
0.6876 EUR |
0.6574 EUR |
| 2021-12-26 |
0.6420 EUR |
727,916.7627 GRT |
0.6369 EUR |
0.6094 EUR |
0.6596 EUR |
0.6485 EUR |
| 2021-12-25 |
0.6291 EUR |
338,154.5814 GRT |
0.6138 EUR |
0.6127 EUR |
0.6446 EUR |
0.6400 EUR |
| 2021-12-24 |
0.6388 EUR |
607,983.2063 GRT |
0.6480 EUR |
0.6044 EUR |
0.6616 EUR |
0.6088 EUR |
| 2021-12-23 |
0.6291 EUR |
482,314.3693 GRT |
0.6124 EUR |
0.5977 EUR |
0.6632 EUR |
0.6458 EUR |
| 2021-12-22 |
0.6305 EUR |
789,295.6539 GRT |
0.6323 EUR |
0.6107 EUR |
0.6477 EUR |
0.6204 EUR |
| 2021-12-21 |
0.6039 EUR |
1,042,168.4236 GRT |
0.5506 EUR |
0.5449 EUR |
0.6338 EUR |
0.6319 EUR |
| 2021-12-20 |
0.5553 EUR |
547,604.3632 GRT |
0.5773 EUR |
0.5239 EUR |
0.5920 EUR |
0.5499 EUR |
| 2021-12-19 |
0.5707 EUR |
682,035.3730 GRT |
0.5372 EUR |
0.5358 EUR |
0.5939 EUR |
0.5745 EUR |
| 2021-12-18 |
0.5347 EUR |
307,640.9672 GRT |
0.5271 EUR |
0.5189 EUR |
0.5474 EUR |
0.5406 EUR |
| 2021-12-17 |
0.5295 EUR |
435,999.4324 GRT |
0.5430 EUR |
0.5153 EUR |
0.5531 EUR |
0.5267 EUR |
| 2021-12-16 |
0.5704 EUR |
379,072.0821 GRT |
0.5677 EUR |
0.5426 EUR |
0.5879 EUR |
0.5456 EUR |
| 2021-12-15 |
0.5566 EUR |
740,138.9081 GRT |
0.5673 EUR |
0.5180 EUR |
0.5864 EUR |
0.5620 EUR |
| 2021-12-14 |
0.5428 EUR |
310,236.3764 GRT |
0.5281 EUR |
0.5237 EUR |
0.5757 EUR |
0.5629 EUR |
| 2021-12-13 |
0.5448 EUR |
478,892.6072 GRT |
0.6079 EUR |
0.5180 EUR |
0.6084 EUR |
0.5373 EUR |
| 2021-12-12 |
0.6043 EUR |
349,803.5301 GRT |
0.5949 EUR |
0.5811 EUR |
0.6160 EUR |
0.6098 EUR |
| 2021-12-11 |
0.5870 EUR |
274,817.0981 GRT |
0.5677 EUR |
0.5583 EUR |
0.5981 EUR |
0.5936 EUR |
| 2021-12-10 |
0.5928 EUR |
418,358.2304 GRT |
0.6103 EUR |
0.5662 EUR |
0.6207 EUR |
0.5662 EUR |
| 2021-12-09 |
0.6319 EUR |
437,012.0725 GRT |
0.6733 EUR |
0.6027 EUR |
0.6733 EUR |
0.6172 EUR |
| 2021-12-08 |
0.6394 EUR |
771,610.2134 GRT |
0.6094 EUR |
0.5991 EUR |
0.6896 EUR |
0.6630 EUR |
| 2021-12-07 |
0.6257 EUR |
286,630.1533 GRT |
0.6323 EUR |
0.6012 EUR |
0.6450 EUR |
0.6025 EUR |
| 2021-12-06 |
0.5756 EUR |
534,454.7911 GRT |
0.6099 EUR |
0.5200 EUR |
0.6318 EUR |
0.6259 EUR |
| 2021-12-05 |
0.6143 EUR |
660,266.9663 GRT |
0.6654 EUR |
0.5650 EUR |
0.6900 EUR |
0.6019 EUR |
| 2021-12-04 |
0.6365 EUR |
3,227,689.4735 GRT |
0.7595 EUR |
0.5000 EUR |
0.7605 EUR |
0.6528 EUR |
| 2021-12-03 |
0.7709 EUR |
676,540.4096 GRT |
0.7948 EUR |
0.7199 EUR |
0.8181 EUR |
0.7659 EUR |
| 2021-12-02 |
0.7932 EUR |
361,103.9321 GRT |
0.8131 EUR |
0.7766 EUR |
0.8131 EUR |
0.7996 EUR |
| 2021-12-01 |
0.8261 EUR |
490,129.6561 GRT |
0.8088 EUR |
0.8000 EUR |
0.8499 EUR |
0.8140 EUR |
| 2021-11-30 |
0.8236 EUR |
566,793.4110 GRT |
0.8541 EUR |
0.8034 EUR |
0.8590 EUR |
0.8176 EUR |
| 2021-11-29 |
0.8658 EUR |
423,119.0111 GRT |
0.8919 EUR |
0.8425 EUR |
0.8932 EUR |
0.8625 EUR |
| 2021-11-28 |
0.8707 EUR |
1,090,197.1523 GRT |
0.9178 EUR |
0.8176 EUR |
0.9695 EUR |
0.8813 EUR |
| 2021-11-27 |
0.8984 EUR |
2,317,199.9352 GRT |
0.7503 EUR |
0.7500 EUR |
0.9586 EUR |
0.8883 EUR |
| 2021-11-26 |
0.8178 EUR |
3,252,613.8370 GRT |
0.8231 EUR |
0.7503 EUR |
0.9309 EUR |
0.7680 EUR |
| 2021-11-25 |
0.8059 EUR |
967,680.2142 GRT |
0.7760 EUR |
0.7642 EUR |
0.8440 EUR |
0.8245 EUR |
| 2021-11-24 |
0.7796 EUR |
486,651.3243 GRT |
0.8009 EUR |
0.7539 EUR |
0.8031 EUR |
0.7738 EUR |
| 2021-11-23 |
0.7972 EUR |
507,370.2679 GRT |
0.7798 EUR |
0.7604 EUR |
0.8237 EUR |
0.8040 EUR |
| 2021-11-22 |
0.7928 EUR |
628,825.8313 GRT |
0.8182 EUR |
0.7616 EUR |
0.8182 EUR |
0.7825 EUR |
| 2021-11-21 |
0.8362 EUR |
495,377.9564 GRT |
0.8538 EUR |
0.8172 EUR |
0.8620 EUR |
0.8290 EUR |
| 2021-11-20 |
0.8485 EUR |
598,743.9666 GRT |
0.8475 EUR |
0.8124 EUR |
0.8729 EUR |
0.8565 EUR |
| 2021-11-19 |
0.8181 EUR |
629,073.6340 GRT |
0.7662 EUR |
0.7520 EUR |
0.8625 EUR |
0.8459 EUR |
| 2021-11-18 |
0.8025 EUR |
1,146,526.4438 GRT |
0.8266 EUR |
0.7457 EUR |
0.9004 EUR |
0.7657 EUR |
| 2021-11-17 |
0.8195 EUR |
778,441.6805 GRT |
0.8198 EUR |
0.7844 EUR |
0.8550 EUR |
0.8260 EUR |