Identifier on Kraken: GRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-04 |
0.4427 EUR |
1,198,073.5782 GRT |
0.4689 EUR |
0.4263 EUR |
0.4689 EUR |
0.4451 EUR |
| 2022-04-03 |
0.4633 EUR |
1,218,989.7403 GRT |
0.4698 EUR |
0.4480 EUR |
0.4821 EUR |
0.4704 EUR |
| 2022-04-02 |
0.4659 EUR |
2,520,394.4336 GRT |
0.4391 EUR |
0.4381 EUR |
0.4977 EUR |
0.4697 EUR |
| 2022-04-01 |
0.4161 EUR |
1,762,397.7400 GRT |
0.4246 EUR |
0.3942 EUR |
0.4479 EUR |
0.4434 EUR |
| 2022-03-31 |
0.4475 EUR |
1,865,614.9869 GRT |
0.4320 EUR |
0.4180 EUR |
0.4740 EUR |
0.4295 EUR |
| 2022-03-30 |
0.4331 EUR |
643,151.6999 GRT |
0.4395 EUR |
0.4120 EUR |
0.4468 EUR |
0.4312 EUR |
| 2022-03-29 |
0.4239 EUR |
1,563,543.7520 GRT |
0.3934 EUR |
0.3930 EUR |
0.4468 EUR |
0.4390 EUR |
| 2022-03-28 |
0.4204 EUR |
2,335,570.1761 GRT |
0.3924 EUR |
0.3892 EUR |
0.4447 EUR |
0.3980 EUR |
| 2022-03-27 |
0.3829 EUR |
401,708.0369 GRT |
0.3743 EUR |
0.3706 EUR |
0.3920 EUR |
0.3892 EUR |
| 2022-03-26 |
0.3746 EUR |
229,367.1629 GRT |
0.3728 EUR |
0.3695 EUR |
0.3800 EUR |
0.3760 EUR |
| 2022-03-25 |
0.3812 EUR |
1,777,986.9966 GRT |
0.3993 EUR |
0.3659 EUR |
0.4085 EUR |
0.3752 EUR |
| 2022-03-24 |
0.3863 EUR |
1,084,018.8947 GRT |
0.3853 EUR |
0.3744 EUR |
0.3966 EUR |
0.3900 EUR |
| 2022-03-23 |
0.3821 EUR |
546,428.4431 GRT |
0.3721 EUR |
0.3645 EUR |
0.3931 EUR |
0.3862 EUR |
| 2022-03-22 |
0.3781 EUR |
730,828.2531 GRT |
0.3733 EUR |
0.3694 EUR |
0.3859 EUR |
0.3739 EUR |
| 2022-03-21 |
0.3664 EUR |
804,029.1489 GRT |
0.3529 EUR |
0.3439 EUR |
0.3852 EUR |
0.3758 EUR |
| 2022-03-20 |
0.3625 EUR |
845,172.5112 GRT |
0.3715 EUR |
0.3515 EUR |
0.3800 EUR |
0.3549 EUR |
| 2022-03-19 |
0.3759 EUR |
464,147.5466 GRT |
0.3714 EUR |
0.3670 EUR |
0.3874 EUR |
0.3720 EUR |
| 2022-03-18 |
0.3739 EUR |
1,363,898.6972 GRT |
0.3679 EUR |
0.3579 EUR |
0.3887 EUR |
0.3719 EUR |
| 2022-03-17 |
0.3723 EUR |
1,099,811.9849 GRT |
0.4124 EUR |
0.3620 EUR |
0.4124 EUR |
0.3712 EUR |
| 2022-03-16 |
0.3984 EUR |
2,210,918.0877 GRT |
0.3885 EUR |
0.3757 EUR |
0.4168 EUR |
0.4090 EUR |
| 2022-03-15 |
0.3670 EUR |
5,250,071.2042 GRT |
0.3341 EUR |
0.3214 EUR |
0.3987 EUR |
0.3890 EUR |
| 2022-03-14 |
0.3313 EUR |
1,521,253.9159 GRT |
0.3054 EUR |
0.2992 EUR |
0.3439 EUR |
0.3330 EUR |
| 2022-03-13 |
0.3159 EUR |
1,205,219.4345 GRT |
0.2924 EUR |
0.2907 EUR |
0.3296 EUR |
0.3073 EUR |
| 2022-03-12 |
0.2966 EUR |
215,579.6627 GRT |
0.2925 EUR |
0.2925 EUR |
0.3007 EUR |
0.2935 EUR |
| 2022-03-11 |
0.3038 EUR |
793,390.5841 GRT |
0.2961 EUR |
0.2873 EUR |
0.3085 EUR |
0.2954 EUR |
| 2022-03-10 |
0.2957 EUR |
588,247.5339 GRT |
0.3132 EUR |
0.2862 EUR |
0.3140 EUR |
0.3018 EUR |
| 2022-03-09 |
0.3212 EUR |
727,672.0406 GRT |
0.3077 EUR |
0.3068 EUR |
0.3338 EUR |
0.3109 EUR |
| 2022-03-08 |
0.3211 EUR |
1,004,161.8950 GRT |
0.3031 EUR |
0.3031 EUR |
0.3309 EUR |
0.3084 EUR |
| 2022-03-07 |
0.3019 EUR |
755,597.9857 GRT |
0.3027 EUR |
0.2900 EUR |
0.3168 EUR |
0.3068 EUR |
| 2022-03-06 |
0.3109 EUR |
874,796.7588 GRT |
0.3177 EUR |
0.3078 EUR |
0.3212 EUR |
0.3103 EUR |
| 2022-03-05 |
0.3133 EUR |
238,745.5634 GRT |
0.3108 EUR |
0.3008 EUR |
0.3167 EUR |
0.3167 EUR |
| 2022-03-04 |
0.3161 EUR |
695,880.9655 GRT |
0.3292 EUR |
0.3059 EUR |
0.3303 EUR |
0.3102 EUR |
| 2022-03-03 |
0.3290 EUR |
428,330.5188 GRT |
0.3369 EUR |
0.3199 EUR |
0.3402 EUR |
0.3318 EUR |
| 2022-03-02 |
0.3406 EUR |
478,869.4075 GRT |
0.3369 EUR |
0.3274 EUR |
0.3552 EUR |
0.3397 EUR |
| 2022-03-01 |
0.3356 EUR |
1,031,351.4935 GRT |
0.3366 EUR |
0.3269 EUR |
0.3495 EUR |
0.3378 EUR |
| 2022-02-28 |
0.3196 EUR |
870,887.3513 GRT |
0.3009 EUR |
0.2940 EUR |
0.3360 EUR |
0.3359 EUR |
| 2022-02-27 |
0.3101 EUR |
1,067,602.7593 GRT |
0.3090 EUR |
0.2937 EUR |
0.3264 EUR |
0.3000 EUR |
| 2022-02-26 |
0.3140 EUR |
580,318.7418 GRT |
0.3200 EUR |
0.3050 EUR |
0.3293 EUR |
0.3126 EUR |
| 2022-02-25 |
0.3165 EUR |
1,396,833.1585 GRT |
0.3232 EUR |
0.3044 EUR |
0.3304 EUR |
0.3217 EUR |
| 2022-02-24 |
0.2944 EUR |
2,573,303.3191 GRT |
0.3127 EUR |
0.2696 EUR |
0.3236 EUR |
0.3175 EUR |
| 2022-02-23 |
0.3324 EUR |
1,332,765.2035 GRT |
0.3378 EUR |
0.3166 EUR |
0.3468 EUR |
0.3183 EUR |
| 2022-02-22 |
0.3235 EUR |
628,085.2192 GRT |
0.3154 EUR |
0.3086 EUR |
0.3389 EUR |
0.3353 EUR |
| 2022-02-21 |
0.3494 EUR |
3,343,298.5242 GRT |
0.3465 EUR |
0.3157 EUR |
0.3730 EUR |
0.3157 EUR |
| 2022-02-20 |
0.3469 EUR |
2,496,700.6923 GRT |
0.3688 EUR |
0.3318 EUR |
0.3688 EUR |
0.3500 EUR |
| 2022-02-19 |
0.3654 EUR |
537,089.3210 GRT |
0.3645 EUR |
0.3522 EUR |
0.3754 EUR |
0.3667 EUR |
| 2022-02-18 |
0.3824 EUR |
474,657.0566 GRT |
0.3846 EUR |
0.3623 EUR |
0.3957 EUR |
0.3623 EUR |
| 2022-02-17 |
0.4013 EUR |
814,954.6756 GRT |
0.4280 EUR |
0.3800 EUR |
0.4289 EUR |
0.3879 EUR |
| 2022-02-16 |
0.4303 EUR |
988,268.0775 GRT |
0.4347 EUR |
0.4160 EUR |
0.4500 EUR |
0.4347 EUR |
| 2022-02-15 |
0.4083 EUR |
1,490,894.5605 GRT |
0.3576 EUR |
0.3576 EUR |
0.4306 EUR |
0.4256 EUR |
| 2022-02-14 |
0.3514 EUR |
240,340.1780 GRT |
0.3570 EUR |
0.3410 EUR |
0.3606 EUR |
0.3594 EUR |