Identifier on Kraken: GRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
0.1422 EUR |
4,308,013.9942 GRT |
0.1448 EUR |
0.1343 EUR |
0.1501 EUR |
0.1442 EUR |
| 2022-05-23 |
0.1547 EUR |
1,442,525.1435 GRT |
0.1541 EUR |
0.1445 EUR |
0.1633 EUR |
0.1461 EUR |
| 2022-05-22 |
0.1527 EUR |
330,048.4062 GRT |
0.1492 EUR |
0.1474 EUR |
0.1587 EUR |
0.1554 EUR |
| 2022-05-21 |
0.1465 EUR |
330,973.8939 GRT |
0.1428 EUR |
0.1401 EUR |
0.1527 EUR |
0.1480 EUR |
| 2022-05-20 |
0.1471 EUR |
1,633,081.7206 GRT |
0.1519 EUR |
0.1386 EUR |
0.1539 EUR |
0.1435 EUR |
| 2022-05-19 |
0.1488 EUR |
2,025,139.0247 GRT |
0.1504 EUR |
0.1410 EUR |
0.1564 EUR |
0.1534 EUR |
| 2022-05-18 |
0.1624 EUR |
761,531.4668 GRT |
0.1703 EUR |
0.1500 EUR |
0.1738 EUR |
0.1500 EUR |
| 2022-05-17 |
0.1718 EUR |
1,749,943.4264 GRT |
0.1666 EUR |
0.1597 EUR |
0.1824 EUR |
0.1716 EUR |
| 2022-05-16 |
0.1721 EUR |
2,138,598.0332 GRT |
0.1920 EUR |
0.1663 EUR |
0.1961 EUR |
0.1694 EUR |
| 2022-05-15 |
0.1886 EUR |
2,566,935.8935 GRT |
0.1850 EUR |
0.1794 EUR |
0.2000 EUR |
0.1911 EUR |
| 2022-05-14 |
0.1588 EUR |
2,267,323.9829 GRT |
0.1428 EUR |
0.1379 EUR |
0.1759 EUR |
0.1730 EUR |
| 2022-05-13 |
0.1534 EUR |
2,583,579.5204 GRT |
0.1289 EUR |
0.1283 EUR |
0.1603 EUR |
0.1470 EUR |
| 2022-05-12 |
0.1254 EUR |
9,553,494.7259 GRT |
0.1446 EUR |
0.1077 EUR |
0.1545 EUR |
0.1294 EUR |
| 2022-05-11 |
0.1814 EUR |
9,583,846.6938 GRT |
0.2336 EUR |
0.1350 EUR |
0.2407 EUR |
0.1442 EUR |
| 2022-05-10 |
0.2393 EUR |
1,914,735.1985 GRT |
0.2252 EUR |
0.2145 EUR |
0.2550 EUR |
0.2320 EUR |
| 2022-05-09 |
0.2534 EUR |
1,230,177.0410 GRT |
0.2841 EUR |
0.2310 EUR |
0.2900 EUR |
0.2363 EUR |
| 2022-05-08 |
0.2810 EUR |
798,744.2968 GRT |
0.2768 EUR |
0.2685 EUR |
0.2949 EUR |
0.2859 EUR |
| 2022-05-07 |
0.2790 EUR |
469,574.3530 GRT |
0.2802 EUR |
0.2727 EUR |
0.2883 EUR |
0.2738 EUR |
| 2022-05-06 |
0.2749 EUR |
1,357,119.8523 GRT |
0.2860 EUR |
0.2660 EUR |
0.2864 EUR |
0.2822 EUR |
| 2022-05-05 |
0.2866 EUR |
2,435,647.1250 GRT |
0.3233 EUR |
0.2737 EUR |
0.3250 EUR |
0.2845 EUR |
| 2022-05-04 |
0.3060 EUR |
793,344.2031 GRT |
0.3034 EUR |
0.2949 EUR |
0.3226 EUR |
0.3210 EUR |
| 2022-05-03 |
0.3067 EUR |
486,140.3586 GRT |
0.2925 EUR |
0.2893 EUR |
0.3206 EUR |
0.3023 EUR |
| 2022-05-02 |
0.2873 EUR |
1,875,286.7162 GRT |
0.2997 EUR |
0.2835 EUR |
0.3032 EUR |
0.2938 EUR |
| 2022-05-01 |
0.2938 EUR |
581,504.1842 GRT |
0.2911 EUR |
0.2859 EUR |
0.3077 EUR |
0.2954 EUR |
| 2022-04-30 |
0.3035 EUR |
842,970.6174 GRT |
0.3327 EUR |
0.2766 EUR |
0.3406 EUR |
0.2860 EUR |
| 2022-04-29 |
0.3325 EUR |
594,712.0798 GRT |
0.3411 EUR |
0.3198 EUR |
0.3441 EUR |
0.3241 EUR |
| 2022-04-28 |
0.3602 EUR |
2,756,431.4346 GRT |
0.3486 EUR |
0.3400 EUR |
0.3890 EUR |
0.3404 EUR |
| 2022-04-27 |
0.3319 EUR |
673,829.9612 GRT |
0.3167 EUR |
0.3140 EUR |
0.3525 EUR |
0.3413 EUR |
| 2022-04-26 |
0.3596 EUR |
1,609,086.2516 GRT |
0.3368 EUR |
0.3250 EUR |
0.3782 EUR |
0.3250 EUR |
| 2022-04-25 |
0.3156 EUR |
1,127,368.0999 GRT |
0.3307 EUR |
0.3037 EUR |
0.3338 EUR |
0.3338 EUR |
| 2022-04-24 |
0.3289 EUR |
326,832.4686 GRT |
0.3286 EUR |
0.3219 EUR |
0.3360 EUR |
0.3314 EUR |
| 2022-04-23 |
0.3294 EUR |
1,348,531.3993 GRT |
0.3278 EUR |
0.3186 EUR |
0.3328 EUR |
0.3315 EUR |
| 2022-04-22 |
0.3291 EUR |
152,482.5996 GRT |
0.3268 EUR |
0.3234 EUR |
0.3383 EUR |
0.3289 EUR |
| 2022-04-21 |
0.3468 EUR |
2,221,893.6108 GRT |
0.3365 EUR |
0.3224 EUR |
0.3640 EUR |
0.3279 EUR |
| 2022-04-20 |
0.3391 EUR |
1,390,819.4468 GRT |
0.3353 EUR |
0.3263 EUR |
0.3514 EUR |
0.3339 EUR |
| 2022-04-19 |
0.3372 EUR |
501,554.1106 GRT |
0.3365 EUR |
0.3302 EUR |
0.3430 EUR |
0.3349 EUR |
| 2022-04-18 |
0.3187 EUR |
435,620.7596 GRT |
0.3227 EUR |
0.3062 EUR |
0.3353 EUR |
0.3345 EUR |
| 2022-04-17 |
0.3369 EUR |
30,884.0716 GRT |
0.3353 EUR |
0.3301 EUR |
0.3425 EUR |
0.3301 EUR |
| 2022-04-16 |
0.3359 EUR |
37,483.0631 GRT |
0.3414 EUR |
0.3300 EUR |
0.3435 EUR |
0.3372 EUR |
| 2022-04-15 |
0.3393 EUR |
59,876.3563 GRT |
0.3364 EUR |
0.3331 EUR |
0.3425 EUR |
0.3425 EUR |
| 2022-04-14 |
0.3436 EUR |
425,505.7670 GRT |
0.3525 EUR |
0.3296 EUR |
0.3581 EUR |
0.3364 EUR |
| 2022-04-13 |
0.3477 EUR |
530,317.4803 GRT |
0.3451 EUR |
0.3344 EUR |
0.3555 EUR |
0.3525 EUR |
| 2022-04-12 |
0.3396 EUR |
2,819,630.5225 GRT |
0.3209 EUR |
0.3193 EUR |
0.3454 EUR |
0.3454 EUR |
| 2022-04-11 |
0.3348 EUR |
1,448,010.1023 GRT |
0.3535 EUR |
0.3150 EUR |
0.3542 EUR |
0.3214 EUR |
| 2022-04-10 |
0.3683 EUR |
272,181.5453 GRT |
0.3742 EUR |
0.3619 EUR |
0.3760 EUR |
0.3654 EUR |
| 2022-04-09 |
0.3678 EUR |
370,780.4847 GRT |
0.3628 EUR |
0.3607 EUR |
0.3748 EUR |
0.3700 EUR |
| 2022-04-08 |
0.3751 EUR |
478,076.2327 GRT |
0.3969 EUR |
0.3572 EUR |
0.3975 EUR |
0.3600 EUR |
| 2022-04-07 |
0.3865 EUR |
386,384.1733 GRT |
0.3787 EUR |
0.3734 EUR |
0.3995 EUR |
0.3933 EUR |
| 2022-04-06 |
0.3997 EUR |
1,147,729.9620 GRT |
0.4219 EUR |
0.3793 EUR |
0.4249 EUR |
0.3929 EUR |
| 2022-04-05 |
0.4383 EUR |
313,271.1007 GRT |
0.4489 EUR |
0.4261 EUR |
0.4558 EUR |
0.4300 EUR |