Identifier on Bitvavo: GRT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
0.5804 EUR |
235,336.8240 GRT |
0.5882 EUR |
0.5614 EUR |
0.5912 EUR |
0.5873 EUR |
| 2021-10-11 |
0.5975 EUR |
220,553.8208 GRT |
0.5885 EUR |
0.5766 EUR |
0.6161 EUR |
0.5859 EUR |
| 2021-10-10 |
0.6179 EUR |
212,730.1370 GRT |
0.6397 EUR |
0.5907 EUR |
0.6403 EUR |
0.5907 EUR |
| 2021-10-09 |
0.6317 EUR |
203,831.4394 GRT |
0.6113 EUR |
0.6113 EUR |
0.6469 EUR |
0.6442 EUR |
| 2021-10-08 |
0.6263 EUR |
238,554.3791 GRT |
0.6239 EUR |
0.6126 EUR |
0.6375 EUR |
0.6202 EUR |
| 2021-10-07 |
0.6254 EUR |
199,895.2987 GRT |
0.6217 EUR |
0.6088 EUR |
0.6403 EUR |
0.6248 EUR |
| 2021-10-06 |
0.6272 EUR |
545,969.9355 GRT |
0.6551 EUR |
0.5936 EUR |
0.6558 EUR |
0.6195 EUR |
| 2021-10-05 |
0.6530 EUR |
543,339.5151 GRT |
0.6114 EUR |
0.6114 EUR |
0.6819 EUR |
0.6473 EUR |
| 2021-10-04 |
0.6166 EUR |
314,454.4573 GRT |
0.6321 EUR |
0.6000 EUR |
0.6341 EUR |
0.6119 EUR |
| 2021-10-03 |
0.6341 EUR |
443,122.0844 GRT |
0.6251 EUR |
0.6133 EUR |
0.6505 EUR |
0.6310 EUR |
| 2021-10-02 |
0.6287 EUR |
493,847.7432 GRT |
0.6071 EUR |
0.6000 EUR |
0.6513 EUR |
0.6429 EUR |
| 2021-10-01 |
0.6035 EUR |
977,530.9548 GRT |
0.5586 EUR |
0.5567 EUR |
0.6263 EUR |
0.6078 EUR |
| 2021-09-30 |
0.5584 EUR |
219,356.6435 GRT |
0.5481 EUR |
0.5468 EUR |
0.5685 EUR |
0.5543 EUR |
| 2021-09-29 |
0.5588 EUR |
232,699.5771 GRT |
0.5379 EUR |
0.5348 EUR |
0.5731 EUR |
0.5411 EUR |
| 2021-09-28 |
0.5573 EUR |
359,082.8015 GRT |
0.5650 EUR |
0.5356 EUR |
0.5800 EUR |
0.5463 EUR |
| 2021-09-27 |
0.5940 EUR |
634,839.3127 GRT |
0.5717 EUR |
0.5653 EUR |
0.6300 EUR |
0.5657 EUR |
| 2021-09-26 |
0.5704 EUR |
304,611.0362 GRT |
0.5731 EUR |
0.5331 EUR |
0.6092 EUR |
0.5707 EUR |
| 2021-09-25 |
0.5817 EUR |
286,977.3058 GRT |
0.5917 EUR |
0.5603 EUR |
0.5962 EUR |
0.5848 EUR |
| 2021-09-24 |
0.6037 EUR |
380,469.6718 GRT |
0.6236 EUR |
0.5557 EUR |
0.6812 EUR |
0.5920 EUR |
| 2021-09-23 |
0.6242 EUR |
270,126.2225 GRT |
0.6357 EUR |
0.6091 EUR |
0.6380 EUR |
0.6199 EUR |
| 2021-09-22 |
0.6071 EUR |
263,175.2988 GRT |
0.5616 EUR |
0.5600 EUR |
0.6364 EUR |
0.6265 EUR |
| 2021-09-21 |
0.5851 EUR |
456,365.3243 GRT |
0.5906 EUR |
0.5382 EUR |
0.6298 EUR |
0.5623 EUR |
| 2021-09-20 |
0.6196 EUR |
454,789.4939 GRT |
0.6836 EUR |
0.5625 EUR |
0.6836 EUR |
0.5975 EUR |
| 2021-09-19 |
0.7041 EUR |
76,206.9928 GRT |
0.7090 EUR |
0.6844 EUR |
0.7164 EUR |
0.6860 EUR |
| 2021-09-18 |
0.7140 EUR |
159,077.8841 GRT |
0.6911 EUR |
0.6852 EUR |
0.7232 EUR |
0.7096 EUR |
| 2021-09-17 |
0.7055 EUR |
292,363.1459 GRT |
0.7288 EUR |
0.6876 EUR |
0.7351 EUR |
0.6989 EUR |
| 2021-09-16 |
0.7452 EUR |
410,878.4694 GRT |
0.7728 EUR |
0.7103 EUR |
0.7768 EUR |
0.7314 EUR |
| 2021-09-15 |
0.7488 EUR |
353,437.1015 GRT |
0.7273 EUR |
0.7175 EUR |
0.7781 EUR |
0.7627 EUR |
| 2021-09-14 |
0.7245 EUR |
420,981.6857 GRT |
0.7052 EUR |
0.7002 EUR |
0.7457 EUR |
0.7247 EUR |
| 2021-09-13 |
0.7352 EUR |
524,277.2457 GRT |
0.7920 EUR |
0.6769 EUR |
0.8047 EUR |
0.7095 EUR |
| 2021-09-12 |
0.7522 EUR |
573,975.0054 GRT |
0.7389 EUR |
0.7060 EUR |
0.7901 EUR |
0.7863 EUR |
| 2021-09-11 |
0.7382 EUR |
792,260.7219 GRT |
0.6863 EUR |
0.6863 EUR |
0.7943 EUR |
0.7298 EUR |
| 2021-09-10 |
0.7126 EUR |
908,708.3444 GRT |
0.7268 EUR |
0.6590 EUR |
0.7566 EUR |
0.6786 EUR |
| 2021-09-09 |
0.7381 EUR |
916,890.6609 GRT |
0.6966 EUR |
0.6768 EUR |
0.7759 EUR |
0.7253 EUR |
| 2021-09-08 |
0.6694 EUR |
736,107.0511 GRT |
0.7058 EUR |
0.6300 EUR |
0.7293 EUR |
0.7044 EUR |
| 2021-09-07 |
0.7402 EUR |
1,412,955.0070 GRT |
0.8899 EUR |
0.5893 EUR |
0.8902 EUR |
0.7225 EUR |
| 2021-09-06 |
0.8686 EUR |
1,417,892.1981 GRT |
0.8566 EUR |
0.7705 EUR |
0.9064 EUR |
0.8903 EUR |
| 2021-09-05 |
0.8420 EUR |
957,176.4361 GRT |
0.8017 EUR |
0.7875 EUR |
0.8724 EUR |
0.8626 EUR |
| 2021-09-04 |
0.7968 EUR |
640,913.8892 GRT |
0.7670 EUR |
0.7629 EUR |
0.8232 EUR |
0.7953 EUR |
| 2021-09-03 |
0.7753 EUR |
436,364.7240 GRT |
0.7638 EUR |
0.7448 EUR |
0.7879 EUR |
0.7644 EUR |
| 2021-09-02 |
0.7807 EUR |
738,999.3621 GRT |
0.7767 EUR |
0.7503 EUR |
0.7995 EUR |
0.7743 EUR |
| 2021-09-01 |
0.7550 EUR |
527,762.7906 GRT |
0.7184 EUR |
0.7037 EUR |
0.7839 EUR |
0.7807 EUR |
| 2021-08-31 |
0.7429 EUR |
332,714.4628 GRT |
0.7206 EUR |
0.7149 EUR |
0.7677 EUR |
0.7192 EUR |
| 2021-08-30 |
0.7534 EUR |
326,518.7386 GRT |
0.7710 EUR |
0.7264 EUR |
0.7760 EUR |
0.7630 EUR |
| 2021-08-29 |
0.7663 EUR |
275,223.5562 GRT |
0.7724 EUR |
0.7481 EUR |
0.7934 EUR |
0.7844 EUR |
| 2021-08-28 |
0.7840 EUR |
307,807.3278 GRT |
0.7827 EUR |
0.7616 EUR |
0.8046 EUR |
0.7766 EUR |
| 2021-08-27 |
0.7634 EUR |
388,386.6280 GRT |
0.7350 EUR |
0.7173 EUR |
0.7964 EUR |
0.7826 EUR |
| 2021-08-26 |
0.7501 EUR |
511,237.9116 GRT |
0.8119 EUR |
0.7218 EUR |
0.8209 EUR |
0.7532 EUR |
| 2021-08-25 |
0.8010 EUR |
513,130.6044 GRT |
0.7892 EUR |
0.7565 EUR |
0.8333 EUR |
0.8121 EUR |
| 2021-08-24 |
0.8137 EUR |
1,041,347.7042 GRT |
0.8748 EUR |
0.7607 EUR |
0.8808 EUR |
0.7976 EUR |