Identifier on Bitvavo: GRT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-15 |
0.9380 EUR |
591,853.9557 GRT |
0.9368 EUR |
0.9006 EUR |
0.9707 EUR |
0.9087 EUR |
| 2021-11-14 |
0.9372 EUR |
475,955.8149 GRT |
0.9632 EUR |
0.9142 EUR |
0.9672 EUR |
0.9280 EUR |
| 2021-11-13 |
0.9604 EUR |
552,454.7634 GRT |
0.9400 EUR |
0.9386 EUR |
0.9836 EUR |
0.9615 EUR |
| 2021-11-12 |
0.9421 EUR |
739,232.4547 GRT |
0.9702 EUR |
0.9052 EUR |
1.0026 EUR |
0.9376 EUR |
| 2021-11-11 |
0.9734 EUR |
1,069,828.1142 GRT |
0.9464 EUR |
0.9273 EUR |
1.0170 EUR |
0.9712 EUR |
| 2021-11-10 |
0.9943 EUR |
2,661,270.3509 GRT |
1.0494 EUR |
0.8621 EUR |
1.0706 EUR |
0.9419 EUR |
| 2021-11-09 |
1.0630 EUR |
3,345,462.0187 GRT |
0.9798 EUR |
0.9707 EUR |
1.1545 EUR |
1.0637 EUR |
| 2021-11-08 |
0.9539 EUR |
1,893,684.8386 GRT |
0.9667 EUR |
0.9203 EUR |
0.9918 EUR |
0.9718 EUR |
| 2021-11-07 |
0.9419 EUR |
949,456.6326 GRT |
0.9177 EUR |
0.9091 EUR |
0.9890 EUR |
0.9542 EUR |
| 2021-11-06 |
0.9099 EUR |
1,293,195.9687 GRT |
0.9200 EUR |
0.8719 EUR |
0.9493 EUR |
0.9176 EUR |
| 2021-11-05 |
0.9628 EUR |
2,286,841.3169 GRT |
0.9085 EUR |
0.8943 EUR |
1.0130 EUR |
0.9189 EUR |
| 2021-11-04 |
0.8894 EUR |
1,701,458.9948 GRT |
0.8497 EUR |
0.8391 EUR |
0.9284 EUR |
0.9064 EUR |
| 2021-11-03 |
0.8492 EUR |
976,226.4389 GRT |
0.8599 EUR |
0.8150 EUR |
0.8769 EUR |
0.8541 EUR |
| 2021-11-02 |
0.8673 EUR |
937,397.8748 GRT |
0.8503 EUR |
0.8481 EUR |
0.8888 EUR |
0.8518 EUR |
| 2021-11-01 |
0.8645 EUR |
1,107,738.8558 GRT |
0.9052 EUR |
0.8080 EUR |
0.9052 EUR |
0.8563 EUR |
| 2021-10-31 |
0.8688 EUR |
2,424,360.9619 GRT |
0.7956 EUR |
0.7735 EUR |
0.9512 EUR |
0.8889 EUR |
| 2021-10-30 |
0.8200 EUR |
773,370.4787 GRT |
0.8345 EUR |
0.7805 EUR |
0.8540 EUR |
0.7889 EUR |
| 2021-10-29 |
0.8409 EUR |
1,224,133.5079 GRT |
0.8082 EUR |
0.8020 EUR |
0.8787 EUR |
0.8426 EUR |
| 2021-10-28 |
0.8251 EUR |
843,124.4180 GRT |
0.8054 EUR |
0.7899 EUR |
0.8556 EUR |
0.8103 EUR |
| 2021-10-27 |
0.8760 EUR |
1,607,520.1743 GRT |
0.9346 EUR |
0.7617 EUR |
0.9686 EUR |
0.8483 EUR |
| 2021-10-26 |
0.9550 EUR |
2,479,740.8310 GRT |
0.8970 EUR |
0.8738 EUR |
1.0317 EUR |
0.9285 EUR |
| 2021-10-25 |
0.8870 EUR |
2,668,973.0324 GRT |
0.8107 EUR |
0.8107 EUR |
0.9233 EUR |
0.8918 EUR |
| 2021-10-24 |
0.7872 EUR |
906,747.6395 GRT |
0.7628 EUR |
0.7541 EUR |
0.8145 EUR |
0.8059 EUR |
| 2021-10-23 |
0.7672 EUR |
384,143.0668 GRT |
0.7735 EUR |
0.7496 EUR |
0.7830 EUR |
0.7598 EUR |
| 2021-10-22 |
0.7966 EUR |
1,101,447.3461 GRT |
0.8050 EUR |
0.7560 EUR |
0.8511 EUR |
0.7737 EUR |
| 2021-10-21 |
0.7819 EUR |
1,605,020.9631 GRT |
0.7508 EUR |
0.7219 EUR |
0.8234 EUR |
0.8083 EUR |
| 2021-10-20 |
0.7277 EUR |
1,294,310.8759 GRT |
0.6677 EUR |
0.6667 EUR |
0.7551 EUR |
0.7443 EUR |
| 2021-10-19 |
0.6609 EUR |
401,370.1476 GRT |
0.6589 EUR |
0.6478 EUR |
0.6720 EUR |
0.6654 EUR |
| 2021-10-18 |
0.6653 EUR |
353,616.5325 GRT |
0.6716 EUR |
0.6484 EUR |
0.6901 EUR |
0.6590 EUR |
| 2021-10-17 |
0.6915 EUR |
330,081.3956 GRT |
0.6856 EUR |
0.6501 EUR |
0.7144 EUR |
0.6782 EUR |
| 2021-10-16 |
0.7199 EUR |
1,149,785.6459 GRT |
0.7022 EUR |
0.6795 EUR |
0.7643 EUR |
0.6908 EUR |
| 2021-10-15 |
0.6690 EUR |
1,716,398.4368 GRT |
0.6120 EUR |
0.5993 EUR |
0.7214 EUR |
0.6831 EUR |
| 2021-10-14 |
0.6243 EUR |
267,590.9845 GRT |
0.6052 EUR |
0.6038 EUR |
0.6432 EUR |
0.6144 EUR |
| 2021-10-13 |
0.6016 EUR |
301,399.1694 GRT |
0.5897 EUR |
0.5750 EUR |
0.6167 EUR |
0.6040 EUR |
| 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 |