Identifier on Kraken: GRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-13 |
0.3603 EUR |
313,583.9559 GRT |
0.3699 EUR |
0.3506 EUR |
0.3735 EUR |
0.3587 EUR |
| 2022-02-12 |
0.3662 EUR |
648,452.6986 GRT |
0.3683 EUR |
0.3574 EUR |
0.3779 EUR |
0.3677 EUR |
| 2022-02-11 |
0.3876 EUR |
489,947.7250 GRT |
0.4048 EUR |
0.3648 EUR |
0.4098 EUR |
0.3653 EUR |
| 2022-02-10 |
0.4056 EUR |
910,215.1028 GRT |
0.4269 EUR |
0.3936 EUR |
0.4296 EUR |
0.4072 EUR |
| 2022-02-09 |
0.4209 EUR |
472,398.3980 GRT |
0.4155 EUR |
0.4024 EUR |
0.4329 EUR |
0.4292 EUR |
| 2022-02-08 |
0.4221 EUR |
932,691.8695 GRT |
0.4435 EUR |
0.3992 EUR |
0.4575 EUR |
0.4117 EUR |
| 2022-02-07 |
0.4317 EUR |
979,113.8548 GRT |
0.4131 EUR |
0.4028 EUR |
0.4460 EUR |
0.4427 EUR |
| 2022-02-06 |
0.3960 EUR |
257,101.5462 GRT |
0.3917 EUR |
0.3859 EUR |
0.4071 EUR |
0.4071 EUR |
| 2022-02-05 |
0.3965 EUR |
619,313.3025 GRT |
0.3847 EUR |
0.3836 EUR |
0.4057 EUR |
0.3926 EUR |
| 2022-02-04 |
0.3686 EUR |
518,799.6144 GRT |
0.3559 EUR |
0.3521 EUR |
0.3809 EUR |
0.3809 EUR |
| 2022-02-03 |
0.3514 EUR |
653,497.4405 GRT |
0.3583 EUR |
0.3436 EUR |
0.3617 EUR |
0.3507 EUR |
| 2022-02-02 |
0.3715 EUR |
1,068,701.0880 GRT |
0.3895 EUR |
0.3564 EUR |
0.3910 EUR |
0.3610 EUR |
| 2022-02-01 |
0.3782 EUR |
1,174,910.3454 GRT |
0.3646 EUR |
0.3633 EUR |
0.3980 EUR |
0.3924 EUR |
| 2022-01-31 |
0.3557 EUR |
792,155.2611 GRT |
0.3591 EUR |
0.3402 EUR |
0.3653 EUR |
0.3649 EUR |
| 2022-01-30 |
0.3637 EUR |
649,471.0356 GRT |
0.3684 EUR |
0.3557 EUR |
0.3770 EUR |
0.3582 EUR |
| 2022-01-29 |
0.3710 EUR |
554,985.3826 GRT |
0.3717 EUR |
0.3658 EUR |
0.3802 EUR |
0.3666 EUR |
| 2022-01-28 |
0.3615 EUR |
588,945.2598 GRT |
0.3632 EUR |
0.3559 EUR |
0.3747 EUR |
0.3707 EUR |
| 2022-01-27 |
0.3610 EUR |
641,692.0458 GRT |
0.3600 EUR |
0.3430 EUR |
0.3679 EUR |
0.3622 EUR |
| 2022-01-26 |
0.3802 EUR |
2,306,304.7779 GRT |
0.3671 EUR |
0.3530 EUR |
0.4094 EUR |
0.3613 EUR |
| 2022-01-25 |
0.3618 EUR |
1,533,246.7203 GRT |
0.3475 EUR |
0.3400 EUR |
0.3735 EUR |
0.3692 EUR |
| 2022-01-24 |
0.3260 EUR |
2,316,005.6155 GRT |
0.3661 EUR |
0.3048 EUR |
0.3661 EUR |
0.3428 EUR |
| 2022-01-23 |
0.3689 EUR |
787,505.7785 GRT |
0.3677 EUR |
0.3465 EUR |
0.3814 EUR |
0.3512 EUR |
| 2022-01-22 |
0.3513 EUR |
1,329,081.4902 GRT |
0.3855 EUR |
0.3250 EUR |
0.3909 EUR |
0.3663 EUR |
| 2022-01-21 |
0.4057 EUR |
8,313,627.3149 GRT |
0.4424 EUR |
0.3716 EUR |
0.4518 EUR |
0.3851 EUR |
| 2022-01-20 |
0.4788 EUR |
930,831.4994 GRT |
0.4627 EUR |
0.4490 EUR |
0.4946 EUR |
0.4531 EUR |
| 2022-01-19 |
0.4601 EUR |
527,403.2929 GRT |
0.4686 EUR |
0.4417 EUR |
0.4705 EUR |
0.4644 EUR |
| 2022-01-18 |
0.4660 EUR |
707,729.7960 GRT |
0.4809 EUR |
0.4545 EUR |
0.4895 EUR |
0.4693 EUR |
| 2022-01-17 |
0.4870 EUR |
536,437.5290 GRT |
0.5162 EUR |
0.4733 EUR |
0.5162 EUR |
0.4800 EUR |
| 2022-01-16 |
0.5164 EUR |
381,839.5345 GRT |
0.5213 EUR |
0.5051 EUR |
0.5220 EUR |
0.5189 EUR |
| 2022-01-15 |
0.5187 EUR |
470,588.4273 GRT |
0.5079 EUR |
0.5029 EUR |
0.5256 EUR |
0.5240 EUR |
| 2022-01-14 |
0.5020 EUR |
653,974.8739 GRT |
0.4985 EUR |
0.4861 EUR |
0.5103 EUR |
0.5074 EUR |
| 2022-01-13 |
0.5309 EUR |
1,044,115.8874 GRT |
0.5203 EUR |
0.5031 EUR |
0.5448 EUR |
0.5046 EUR |
| 2022-01-12 |
0.5123 EUR |
1,220,918.4703 GRT |
0.5012 EUR |
0.4600 EUR |
0.5282 EUR |
0.5192 EUR |
| 2022-01-11 |
0.4879 EUR |
744,338.2512 GRT |
0.4796 EUR |
0.4747 EUR |
0.5039 EUR |
0.4950 EUR |
| 2022-01-10 |
0.4964 EUR |
1,141,657.3435 GRT |
0.5143 EUR |
0.4636 EUR |
0.5240 EUR |
0.4766 EUR |
| 2022-01-09 |
0.5157 EUR |
236,161.6207 GRT |
0.5055 EUR |
0.4998 EUR |
0.5256 EUR |
0.5160 EUR |