Identifier on Kraken: GRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
0.8310 EUR |
1,431,670.7422 GRT |
0.8279 EUR |
0.7454 EUR |
0.9256 EUR |
0.7588 EUR |
| 2021-11-17 |
0.8195 EUR |
785,797.7785 GRT |
0.8160 EUR |
0.7819 EUR |
0.8536 EUR |
0.8228 EUR |
| 2021-11-16 |
0.8173 EUR |
2,262,486.0674 GRT |
0.8975 EUR |
0.7411 EUR |
0.8975 EUR |
0.8302 EUR |
| 2021-11-15 |
0.9417 EUR |
657,213.9427 GRT |
0.9336 EUR |
0.9001 EUR |
0.9686 EUR |
0.9048 EUR |
| 2021-11-14 |
0.9405 EUR |
595,961.3729 GRT |
0.9598 EUR |
0.9154 EUR |
0.9692 EUR |
0.9318 EUR |
| 2021-11-13 |
0.9572 EUR |
680,986.2241 GRT |
0.9406 EUR |
0.9389 EUR |
0.9829 EUR |
0.9570 EUR |
| 2021-11-12 |
0.9429 EUR |
5,021,316.4445 GRT |
0.9707 EUR |
0.9131 EUR |
1.0100 EUR |
0.9405 EUR |
| 2021-11-11 |
0.9878 EUR |
4,012,112.0397 GRT |
0.9467 EUR |
0.9270 EUR |
1.0150 EUR |
0.9908 EUR |
| 2021-11-10 |
0.9823 EUR |
2,722,570.9643 GRT |
1.0430 EUR |
0.8685 EUR |
1.0693 EUR |
0.9415 EUR |
| 2021-11-09 |
1.0679 EUR |
3,713,597.8737 GRT |
0.9799 EUR |
0.9729 EUR |
1.1551 EUR |
1.0710 EUR |
| 2021-11-08 |
0.9544 EUR |
1,095,133.1589 GRT |
0.9662 EUR |
0.9194 EUR |
0.9919 EUR |
0.9678 EUR |
| 2021-11-07 |
0.9487 EUR |
807,031.0384 GRT |
0.9210 EUR |
0.9052 EUR |
0.9800 EUR |
0.9587 EUR |
| 2021-11-06 |
0.9051 EUR |
918,173.8139 GRT |
0.9212 EUR |
0.8723 EUR |
0.9383 EUR |
0.9156 EUR |
| 2021-11-05 |
0.9611 EUR |
2,418,279.7374 GRT |
0.9122 EUR |
0.8833 EUR |
1.0104 EUR |
0.9301 EUR |
| 2021-11-04 |
0.8815 EUR |
2,022,328.6457 GRT |
0.8526 EUR |
0.8398 EUR |
0.9270 EUR |
0.9092 EUR |
| 2021-11-03 |
0.8497 EUR |
1,190,518.0069 GRT |
0.8597 EUR |
0.8159 EUR |
0.8762 EUR |
0.8534 EUR |
| 2021-11-02 |
0.8693 EUR |
600,405.1333 GRT |
0.8570 EUR |
0.8478 EUR |
0.8883 EUR |
0.8519 EUR |
| 2021-11-01 |
0.8637 EUR |
1,153,696.5226 GRT |
0.9049 EUR |
0.8093 EUR |
0.9086 EUR |
0.8589 EUR |
| 2021-10-31 |
0.8524 EUR |
3,660,669.0170 GRT |
0.7982 EUR |
0.7752 EUR |
0.9523 EUR |
0.8957 EUR |
| 2021-10-30 |
0.8153 EUR |
667,276.9788 GRT |
0.8385 EUR |
0.7800 EUR |
0.8521 EUR |
0.7879 EUR |
| 2021-10-29 |
0.8394 EUR |
1,053,292.2365 GRT |
0.8067 EUR |
0.8015 EUR |
0.8750 EUR |
0.8344 EUR |
| 2021-10-28 |
0.8172 EUR |
1,354,915.9943 GRT |
0.8054 EUR |
0.7870 EUR |
0.8550 EUR |
0.8013 EUR |
| 2021-10-27 |
0.8427 EUR |
4,008,371.0060 GRT |
0.9341 EUR |
0.7562 EUR |
0.9685 EUR |
0.8272 EUR |
| 2021-10-26 |
0.9590 EUR |
2,691,886.6480 GRT |
0.8947 EUR |
0.8760 EUR |
1.0296 EUR |
0.9340 EUR |
| 2021-10-25 |
0.8836 EUR |
6,399,924.8678 GRT |
0.8085 EUR |
0.8085 EUR |
0.9242 EUR |
0.8881 EUR |
| 2021-10-24 |
0.7835 EUR |
2,212,556.7294 GRT |
0.7629 EUR |
0.7530 EUR |
0.8136 EUR |
0.8111 EUR |
| 2021-10-23 |
0.7657 EUR |
222,894.4074 GRT |
0.7758 EUR |
0.7503 EUR |
0.7836 EUR |
0.7610 EUR |
| 2021-10-22 |
0.7938 EUR |
1,187,606.6021 GRT |
0.8050 EUR |
0.7564 EUR |
0.8514 EUR |
0.7765 EUR |
| 2021-10-21 |
0.7726 EUR |
2,555,323.1398 GRT |
0.7496 EUR |
0.7226 EUR |
0.8211 EUR |
0.8064 EUR |
| 2021-10-20 |
0.7197 EUR |
1,712,682.7820 GRT |
0.6701 EUR |
0.6671 EUR |
0.7543 EUR |
0.7407 EUR |
| 2021-10-19 |
0.6604 EUR |
302,037.8938 GRT |
0.6629 EUR |
0.6470 EUR |
0.6744 EUR |
0.6657 EUR |
| 2021-10-18 |
0.6712 EUR |
1,632,675.2676 GRT |
0.6693 EUR |
0.6475 EUR |
0.6892 EUR |
0.6586 EUR |
| 2021-10-17 |
0.6888 EUR |
1,395,542.7515 GRT |
0.6861 EUR |
0.6490 EUR |
0.7127 EUR |
0.6735 EUR |
| 2021-10-16 |
0.7126 EUR |
1,265,643.7163 GRT |
0.7009 EUR |
0.6790 EUR |
0.7613 EUR |
0.6930 EUR |
| 2021-10-15 |
0.6585 EUR |
2,878,689.6233 GRT |
0.6183 EUR |
0.6002 EUR |
0.7203 EUR |
0.6993 EUR |
| 2021-10-14 |
0.6287 EUR |
655,062.1945 GRT |
0.6096 EUR |
0.6006 EUR |
0.6462 EUR |
0.6183 EUR |
| 2021-10-13 |
0.5987 EUR |
727,367.8316 GRT |
0.5867 EUR |
0.5747 EUR |
0.6175 EUR |
0.6043 EUR |
| 2021-10-12 |
0.5769 EUR |
429,033.4788 GRT |
0.5889 EUR |
0.5611 EUR |
0.5900 EUR |
0.5839 EUR |
| 2021-10-11 |
0.5949 EUR |
451,042.6421 GRT |
0.5899 EUR |
0.5760 EUR |
0.6173 EUR |
0.5880 EUR |
| 2021-10-10 |
0.6173 EUR |
649,135.2642 GRT |
0.6429 EUR |
0.5900 EUR |
0.6429 EUR |
0.5903 EUR |
| 2021-10-09 |
0.6305 EUR |
576,123.8068 GRT |
0.6153 EUR |
0.6077 EUR |
0.6460 EUR |
0.6402 EUR |
| 2021-10-08 |
0.6257 EUR |
667,119.6363 GRT |
0.6243 EUR |
0.6110 EUR |
0.6360 EUR |
0.6186 EUR |
| 2021-10-07 |
0.6247 EUR |
455,760.3267 GRT |
0.6206 EUR |
0.6083 EUR |
0.6412 EUR |
0.6210 EUR |
| 2021-10-06 |
0.6256 EUR |
1,174,154.6737 GRT |
0.6532 EUR |
0.5943 EUR |
0.6568 EUR |
0.6235 EUR |
| 2021-10-05 |
0.6529 EUR |
949,188.5318 GRT |
0.6162 EUR |
0.6162 EUR |
0.6805 EUR |
0.6503 EUR |
| 2021-10-04 |
0.6161 EUR |
509,298.1508 GRT |
0.6345 EUR |
0.6000 EUR |
0.6345 EUR |
0.6139 EUR |
| 2021-10-03 |
0.6405 EUR |
847,484.8509 GRT |
0.6252 EUR |
0.6107 EUR |
0.6505 EUR |
0.6310 EUR |
| 2021-10-02 |
0.6295 EUR |
645,146.9801 GRT |
0.6089 EUR |
0.6008 EUR |
0.6520 EUR |
0.6466 EUR |
| 2021-10-01 |
0.6054 EUR |
1,314,130.9989 GRT |
0.5587 EUR |
0.5577 EUR |
0.6259 EUR |
0.6085 EUR |
| 2021-09-30 |
0.5572 EUR |
285,468.8462 GRT |
0.5456 EUR |
0.5456 EUR |
0.5675 EUR |
0.5590 EUR |