Identifier on Kraken: GRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |