Identifier on Bitvavo: GRT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.3671 EUR |
5,414,039.6376 GRT |
0.4024 EUR |
0.3391 EUR |
0.4037 EUR |
0.3737 EUR |
| 2024-03-14 |
0.3912 EUR |
4,766,716.4863 GRT |
0.4055 EUR |
0.3726 EUR |
0.4087 EUR |
0.4036 EUR |
| 2024-03-13 |
0.4060 EUR |
4,732,185.5074 GRT |
0.4065 EUR |
0.3949 EUR |
0.4306 EUR |
0.4025 EUR |
| 2024-03-12 |
0.3974 EUR |
5,879,286.5997 GRT |
0.3967 EUR |
0.3735 EUR |
0.4158 EUR |
0.4034 EUR |
| 2024-03-11 |
0.3995 EUR |
8,108,570.7332 GRT |
0.3992 EUR |
0.3740 EUR |
0.4202 EUR |
0.3928 EUR |
| 2024-03-10 |
0.4148 EUR |
16,985,734.1204 GRT |
0.4157 EUR |
0.3900 EUR |
0.4516 EUR |
0.3933 EUR |
| 2024-03-09 |
0.3648 EUR |
12,565,516.5679 GRT |
0.3112 EUR |
0.3088 EUR |
0.3894 EUR |
0.3765 EUR |
| 2024-03-08 |
0.3090 EUR |
6,615,718.0678 GRT |
0.3164 EUR |
0.2863 EUR |
0.3204 EUR |
0.3102 EUR |
| 2024-03-07 |
0.3108 EUR |
10,459,336.3119 GRT |
0.2976 EUR |
0.2884 EUR |
0.3294 EUR |
0.3164 EUR |
| 2024-03-06 |
0.2775 EUR |
7,829,560.4629 GRT |
0.2567 EUR |
0.2477 EUR |
0.3026 EUR |
0.2932 EUR |
| 2024-03-05 |
0.2656 EUR |
13,012,801.6328 GRT |
0.2836 EUR |
0.2150 EUR |
0.2872 EUR |
0.2514 EUR |
| 2024-03-04 |
0.2879 EUR |
7,225,745.1796 GRT |
0.2956 EUR |
0.2761 EUR |
0.3015 EUR |
0.2854 EUR |
| 2024-03-03 |
0.2972 EUR |
4,604,059.1355 GRT |
0.2937 EUR |
0.2720 EUR |
0.3075 EUR |
0.2980 EUR |
| 2024-03-02 |
0.2910 EUR |
5,185,445.4453 GRT |
0.2967 EUR |
0.2831 EUR |
0.2997 EUR |
0.2951 EUR |
| 2024-03-01 |
0.2885 EUR |
11,108,472.5149 GRT |
0.2607 EUR |
0.2602 EUR |
0.3067 EUR |
0.2964 EUR |
| 2024-02-29 |
0.2631 EUR |
7,188,261.1592 GRT |
0.2646 EUR |
0.2518 EUR |
0.2688 EUR |
0.2528 EUR |
| 2024-02-28 |
0.2646 EUR |
12,863,985.7966 GRT |
0.2586 EUR |
0.2380 EUR |
0.2837 EUR |
0.2645 EUR |
| 2024-02-27 |
0.2618 EUR |
6,130,636.4397 GRT |
0.2705 EUR |
0.2553 EUR |
0.2708 EUR |
0.2600 EUR |
| 2024-02-26 |
0.2714 EUR |
8,895,810.8928 GRT |
0.2671 EUR |
0.2624 EUR |
0.2873 EUR |
0.2689 EUR |
| 2024-02-25 |
0.2700 EUR |
9,919,978.9216 GRT |
0.2502 EUR |
0.2488 EUR |
0.2797 EUR |
0.2683 EUR |
| 2024-02-24 |
0.2450 EUR |
6,457,859.1689 GRT |
0.2455 EUR |
0.2342 EUR |
0.2589 EUR |
0.2518 EUR |
| 2024-02-23 |
0.2573 EUR |
15,500,588.6023 GRT |
0.2495 EUR |
0.2434 EUR |
0.2751 EUR |
0.2451 EUR |
| 2024-02-22 |
0.2593 EUR |
18,974,137.7790 GRT |
0.2595 EUR |
0.2450 EUR |
0.2721 EUR |
0.2521 EUR |
| 2024-02-21 |
0.2226 EUR |
9,249,200.3789 GRT |
0.2311 EUR |
0.2130 EUR |
0.2424 EUR |
0.2396 EUR |
| 2024-02-20 |
0.2258 EUR |
11,343,657.4938 GRT |
0.2276 EUR |
0.2131 EUR |
0.2357 EUR |
0.2311 EUR |
| 2024-02-19 |
0.2407 EUR |
14,832,564.8277 GRT |
0.2215 EUR |
0.2215 EUR |
0.2545 EUR |
0.2257 EUR |
| 2024-02-18 |
0.2159 EUR |
24,904,143.1343 GRT |
0.2007 EUR |
0.1948 EUR |
0.2357 EUR |
0.2270 EUR |
| 2024-02-17 |
0.1821 EUR |
4,953,704.2061 GRT |
0.1802 EUR |
0.1705 EUR |
0.2000 EUR |
0.1977 EUR |
| 2024-02-16 |
0.1789 EUR |
5,787,689.5480 GRT |
0.1711 EUR |
0.1684 EUR |
0.1850 EUR |
0.1801 EUR |
| 2024-02-15 |
0.1697 EUR |
3,713,986.4099 GRT |
0.1678 EUR |
0.1666 EUR |
0.1741 EUR |
0.1700 EUR |
| 2024-02-14 |
0.1664 EUR |
1,718,932.1458 GRT |
0.1606 EUR |
0.1588 EUR |
0.1689 EUR |
0.1679 EUR |
| 2024-02-13 |
0.1607 EUR |
2,022,954.4516 GRT |
0.1623 EUR |
0.1569 EUR |
0.1628 EUR |
0.1612 EUR |
| 2024-02-12 |
0.1596 EUR |
2,588,309.8478 GRT |
0.1545 EUR |
0.1512 EUR |
0.1639 EUR |
0.1618 EUR |
| 2024-02-11 |
0.1560 EUR |
1,573,369.6591 GRT |
0.1571 EUR |
0.1527 EUR |
0.1586 EUR |
0.1544 EUR |
| 2024-02-10 |
0.1571 EUR |
1,476,024.6095 GRT |
0.1534 EUR |
0.1528 EUR |
0.1594 EUR |
0.1573 EUR |
| 2024-02-09 |
0.1544 EUR |
1,893,792.4869 GRT |
0.1526 EUR |
0.1521 EUR |
0.1565 EUR |
0.1551 EUR |
| 2024-02-08 |
0.1508 EUR |
943,267.2764 GRT |
0.1494 EUR |
0.1489 EUR |
0.1529 EUR |
0.1526 EUR |
| 2024-02-07 |
0.1473 EUR |
959,109.6548 GRT |
0.1477 EUR |
0.1442 EUR |
0.1506 EUR |
0.1495 EUR |
| 2024-02-06 |
0.1464 EUR |
1,276,701.6747 GRT |
0.1415 EUR |
0.1410 EUR |
0.1500 EUR |
0.1487 EUR |
| 2024-02-05 |
0.1424 EUR |
704,433.4505 GRT |
0.1413 EUR |
0.1390 EUR |
0.1444 EUR |
0.1404 EUR |
| 2024-02-04 |
0.1437 EUR |
662,530.5717 GRT |
0.1446 EUR |
0.1413 EUR |
0.1452 EUR |
0.1419 EUR |
| 2024-02-03 |
0.1465 EUR |
1,007,025.5473 GRT |
0.1444 EUR |
0.1444 EUR |
0.1483 EUR |
0.1449 EUR |
| 2024-02-02 |
0.1434 EUR |
947,027.2772 GRT |
0.1420 EUR |
0.1419 EUR |
0.1454 EUR |
0.1444 EUR |
| 2024-02-01 |
0.1416 EUR |
1,300,674.9509 GRT |
0.1439 EUR |
0.1400 EUR |
0.1445 EUR |
0.1413 EUR |
| 2024-01-31 |
0.1445 EUR |
1,297,923.0951 GRT |
0.1462 EUR |
0.1408 EUR |
0.1470 EUR |
0.1429 EUR |
| 2024-01-30 |
0.1496 EUR |
974,710.9165 GRT |
0.1496 EUR |
0.1470 EUR |
0.1515 EUR |
0.1475 EUR |
| 2024-01-29 |
0.1485 EUR |
998,596.7941 GRT |
0.1447 EUR |
0.1438 EUR |
0.1510 EUR |
0.1507 EUR |
| 2024-01-28 |
0.1466 EUR |
737,325.9053 GRT |
0.1473 EUR |
0.1432 EUR |
0.1498 EUR |
0.1436 EUR |
| 2024-01-27 |
0.1472 EUR |
1,074,144.5409 GRT |
0.1440 EUR |
0.1439 EUR |
0.1496 EUR |
0.1478 EUR |
| 2024-01-26 |
0.1426 EUR |
1,782,027.4604 GRT |
0.1377 EUR |
0.1366 EUR |
0.1453 EUR |
0.1444 EUR |