Identifier on Kraken: GRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.5393 EUR |
933,427.7228 GRT |
0.5641 EUR |
0.5170 EUR |
0.5642 EUR |
0.5286 EUR |
| 2022-01-06 |
0.5554 EUR |
625,273.7884 GRT |
0.5584 EUR |
0.5377 EUR |
0.5701 EUR |
0.5674 EUR |
| 2022-01-05 |
0.6068 EUR |
1,243,674.9595 GRT |
0.6020 EUR |
0.5587 EUR |
0.6458 EUR |
0.5587 EUR |
| 2022-01-04 |
0.5997 EUR |
744,453.9280 GRT |
0.5829 EUR |
0.5683 EUR |
0.6255 EUR |
0.6065 EUR |
| 2022-01-03 |
0.5932 EUR |
950,346.5590 GRT |
0.5959 EUR |
0.5702 EUR |
0.6113 EUR |
0.5790 EUR |
| 2022-01-02 |
0.5952 EUR |
408,497.6039 GRT |
0.5851 EUR |
0.5728 EUR |
0.6103 EUR |
0.5972 EUR |
| 2022-01-01 |
0.5754 EUR |
479,681.9915 GRT |
0.5655 EUR |
0.5632 EUR |
0.5818 EUR |
0.5766 EUR |
| 2021-12-31 |
0.5730 EUR |
574,760.1738 GRT |
0.5704 EUR |
0.5482 EUR |
0.5984 EUR |
0.5717 EUR |
| 2021-12-30 |
0.5639 EUR |
325,626.8119 GRT |
0.5576 EUR |
0.5417 EUR |
0.5847 EUR |
0.5728 EUR |
| 2021-12-29 |
0.5778 EUR |
546,034.5303 GRT |
0.5888 EUR |
0.5611 EUR |
0.6123 EUR |
0.5674 EUR |
| 2021-12-28 |
0.6098 EUR |
718,153.2057 GRT |
0.6516 EUR |
0.5850 EUR |
0.6516 EUR |
0.5890 EUR |
| 2021-12-27 |
0.6739 EUR |
645,825.6519 GRT |
0.6501 EUR |
0.6478 EUR |
0.6863 EUR |
0.6606 EUR |
| 2021-12-26 |
0.6431 EUR |
504,559.8887 GRT |
0.6379 EUR |
0.6080 EUR |
0.6580 EUR |
0.6505 EUR |
| 2021-12-25 |
0.6292 EUR |
255,680.0661 GRT |
0.6163 EUR |
0.6150 EUR |
0.6447 EUR |
0.6387 EUR |
| 2021-12-24 |
0.6421 EUR |
360,903.8355 GRT |
0.6490 EUR |
0.6138 EUR |
0.6620 EUR |
0.6143 EUR |
| 2021-12-23 |
0.6344 EUR |
498,550.0426 GRT |
0.6133 EUR |
0.6000 EUR |
0.6620 EUR |
0.6539 EUR |
| 2021-12-22 |
0.6322 EUR |
883,302.8037 GRT |
0.6289 EUR |
0.6115 EUR |
0.6475 EUR |
0.6172 EUR |
| 2021-12-21 |
0.5957 EUR |
1,636,324.9649 GRT |
0.5532 EUR |
0.5450 EUR |
0.6333 EUR |
0.6211 EUR |
| 2021-12-20 |
0.5495 EUR |
714,138.2410 GRT |
0.5775 EUR |
0.5240 EUR |
0.5936 EUR |
0.5510 EUR |
| 2021-12-19 |
0.5664 EUR |
1,144,449.5572 GRT |
0.5398 EUR |
0.5361 EUR |
0.5938 EUR |
0.5750 EUR |
| 2021-12-18 |
0.5353 EUR |
429,900.8428 GRT |
0.5249 EUR |
0.5191 EUR |
0.5485 EUR |
0.5390 EUR |
| 2021-12-17 |
0.5269 EUR |
938,890.2607 GRT |
0.5423 EUR |
0.5162 EUR |
0.5524 EUR |
0.5233 EUR |
| 2021-12-16 |
0.5756 EUR |
829,987.8106 GRT |
0.5673 EUR |
0.5441 EUR |
0.5887 EUR |
0.5475 EUR |
| 2021-12-15 |
0.5621 EUR |
1,171,338.2598 GRT |
0.5675 EUR |
0.5190 EUR |
0.5877 EUR |
0.5698 EUR |
| 2021-12-14 |
0.5433 EUR |
340,227.5974 GRT |
0.5306 EUR |
0.5240 EUR |
0.5750 EUR |
0.5617 EUR |
| 2021-12-13 |
0.5521 EUR |
615,681.7766 GRT |
0.6060 EUR |
0.5187 EUR |
0.6066 EUR |
0.5373 EUR |
| 2021-12-12 |
0.6021 EUR |
318,166.7249 GRT |
0.5950 EUR |
0.5821 EUR |
0.6151 EUR |
0.6047 EUR |
| 2021-12-11 |
0.5864 EUR |
319,068.7745 GRT |
0.5638 EUR |
0.5584 EUR |
0.5972 EUR |
0.5909 EUR |
| 2021-12-10 |
0.6018 EUR |
657,804.2311 GRT |
0.6069 EUR |
0.5751 EUR |
0.6248 EUR |
0.5850 EUR |
| 2021-12-09 |
0.6351 EUR |
862,694.5619 GRT |
0.6736 EUR |
0.6031 EUR |
0.6736 EUR |
0.6136 EUR |
| 2021-12-08 |
0.6380 EUR |
1,646,750.3665 GRT |
0.6123 EUR |
0.5977 EUR |
0.6893 EUR |
0.6666 EUR |
| 2021-12-07 |
0.6264 EUR |
434,427.5154 GRT |
0.6259 EUR |
0.6037 EUR |
0.6449 EUR |
0.6110 EUR |
| 2021-12-06 |
0.5649 EUR |
1,625,385.8978 GRT |
0.6094 EUR |
0.5363 EUR |
0.6314 EUR |
0.6296 EUR |
| 2021-12-05 |
0.6164 EUR |
1,171,898.7818 GRT |
0.6512 EUR |
0.5795 EUR |
0.6662 EUR |
0.6033 EUR |
| 2021-12-04 |
0.6241 EUR |
4,045,158.0200 GRT |
0.7633 EUR |
0.5000 EUR |
0.7633 EUR |
0.6513 EUR |
| 2021-12-03 |
0.7723 EUR |
1,038,150.9311 GRT |
0.7963 EUR |
0.7304 EUR |
0.8174 EUR |
0.7602 EUR |
| 2021-12-02 |
0.7926 EUR |
385,060.9819 GRT |
0.8168 EUR |
0.7763 EUR |
0.8168 EUR |
0.8049 EUR |
| 2021-12-01 |
0.8316 EUR |
742,307.9842 GRT |
0.8153 EUR |
0.8002 EUR |
0.8488 EUR |
0.8120 EUR |
| 2021-11-30 |
0.8257 EUR |
871,849.6471 GRT |
0.8529 EUR |
0.8027 EUR |
0.8580 EUR |
0.8137 EUR |
| 2021-11-29 |
0.8658 EUR |
877,019.1608 GRT |
0.8925 EUR |
0.8386 EUR |
0.8937 EUR |
0.8626 EUR |
| 2021-11-28 |
0.8716 EUR |
2,998,918.8478 GRT |
0.9152 EUR |
0.8187 EUR |
0.9688 EUR |
0.8771 EUR |
| 2021-11-27 |
0.8924 EUR |
3,996,893.2203 GRT |
0.7604 EUR |
0.7454 EUR |
0.9580 EUR |
0.8783 EUR |
| 2021-11-26 |
0.8247 EUR |
5,395,989.3413 GRT |
0.8236 EUR |
0.7500 EUR |
0.9317 EUR |
0.7741 EUR |
| 2021-11-25 |
0.8089 EUR |
747,438.0188 GRT |
0.7743 EUR |
0.7644 EUR |
0.8446 EUR |
0.8061 EUR |
| 2021-11-24 |
0.7745 EUR |
924,412.8882 GRT |
0.8020 EUR |
0.7561 EUR |
0.8028 EUR |
0.7754 EUR |
| 2021-11-23 |
0.8021 EUR |
735,893.3370 GRT |
0.7812 EUR |
0.7620 EUR |
0.8289 EUR |
0.8001 EUR |
| 2021-11-22 |
0.7886 EUR |
409,537.5770 GRT |
0.8206 EUR |
0.7618 EUR |
0.8212 EUR |
0.7806 EUR |
| 2021-11-21 |
0.8416 EUR |
288,695.9660 GRT |
0.8594 EUR |
0.8180 EUR |
0.8598 EUR |
0.8296 EUR |
| 2021-11-20 |
0.8516 EUR |
817,336.2761 GRT |
0.8485 EUR |
0.8135 EUR |
0.8714 EUR |
0.8569 EUR |
| 2021-11-19 |
0.8347 EUR |
643,210.6136 GRT |
0.7647 EUR |
0.7539 EUR |
0.8620 EUR |
0.8393 EUR |