Identifier on Kraken: GRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-10 |
0.6342 EUR |
864,382.8864 GRT |
0.6053 EUR |
0.5954 EUR |
0.6583 EUR |
0.6345 EUR |
| 2021-08-09 |
0.6045 EUR |
1,038,894.1699 GRT |
0.5671 EUR |
0.5499 EUR |
0.6290 EUR |
0.6025 EUR |
| 2021-08-08 |
0.5989 EUR |
754,062.7423 GRT |
0.6191 EUR |
0.5583 EUR |
0.6214 EUR |
0.5788 EUR |
| 2021-08-07 |
0.6190 EUR |
1,464,278.1332 GRT |
0.5943 EUR |
0.5906 EUR |
0.6466 EUR |
0.6172 EUR |
| 2021-08-06 |
0.5914 EUR |
656,380.1672 GRT |
0.5954 EUR |
0.5672 EUR |
0.6145 EUR |
0.5963 EUR |
| 2021-08-05 |
0.5659 EUR |
884,416.4228 GRT |
0.5633 EUR |
0.5415 EUR |
0.6035 EUR |
0.5900 EUR |
| 2021-08-04 |
0.5603 EUR |
425,181.6732 GRT |
0.5455 EUR |
0.5261 EUR |
0.5774 EUR |
0.5680 EUR |
| 2021-08-03 |
0.5482 EUR |
635,593.2369 GRT |
0.5827 EUR |
0.5372 EUR |
0.5958 EUR |
0.5504 EUR |
| 2021-08-02 |
0.5545 EUR |
446,264.0078 GRT |
0.5565 EUR |
0.5360 EUR |
0.5841 EUR |
0.5815 EUR |
| 2021-08-01 |
0.5796 EUR |
1,769,749.9459 GRT |
0.5267 EUR |
0.5216 EUR |
0.6110 EUR |
0.5566 EUR |
| 2021-07-31 |
0.5211 EUR |
1,360,991.6277 GRT |
0.5017 EUR |
0.4920 EUR |
0.5388 EUR |
0.5332 EUR |
| 2021-07-30 |
0.4841 EUR |
916,280.0372 GRT |
0.4926 EUR |
0.4668 EUR |
0.5045 EUR |
0.5000 EUR |
| 2021-07-29 |
0.5045 EUR |
1,200,165.7010 GRT |
0.4726 EUR |
0.4637 EUR |
0.5340 EUR |
0.4979 EUR |
| 2021-07-28 |
0.4758 EUR |
540,849.7697 GRT |
0.4812 EUR |
0.4641 EUR |
0.4923 EUR |
0.4689 EUR |
| 2021-07-27 |
0.4778 EUR |
907,628.5096 GRT |
0.4654 EUR |
0.4460 EUR |
0.5007 EUR |
0.4756 EUR |
| 2021-07-26 |
0.4971 EUR |
2,638,458.4232 GRT |
0.4592 EUR |
0.4592 EUR |
0.5203 EUR |
0.4700 EUR |
| 2021-07-25 |
0.4566 EUR |
495,310.3333 GRT |
0.4663 EUR |
0.4472 EUR |
0.4721 EUR |
0.4522 EUR |
| 2021-07-24 |
0.4805 EUR |
873,806.9797 GRT |
0.4698 EUR |
0.4550 EUR |
0.5034 EUR |
0.4644 EUR |
| 2021-07-23 |
0.4564 EUR |
437,146.9235 GRT |
0.4682 EUR |
0.4402 EUR |
0.4807 EUR |
0.4549 EUR |
| 2021-07-22 |
0.4682 EUR |
297,723.6193 GRT |
0.4708 EUR |
0.4500 EUR |
0.4753 EUR |
0.4677 EUR |
| 2021-07-21 |
0.4627 EUR |
805,007.0648 GRT |
0.4158 EUR |
0.4035 EUR |
0.4872 EUR |
0.4679 EUR |
| 2021-07-20 |
0.4167 EUR |
350,078.6904 GRT |
0.4294 EUR |
0.4055 EUR |
0.4578 EUR |
0.4213 EUR |
| 2021-07-19 |
0.4380 EUR |
749,796.9591 GRT |
0.4698 EUR |
0.4267 EUR |
0.4705 EUR |
0.4362 EUR |
| 2021-07-18 |
0.4795 EUR |
183,970.7491 GRT |
0.4723 EUR |
0.4656 EUR |
0.4946 EUR |
0.4667 EUR |
| 2021-07-17 |
0.4830 EUR |
97,223.9594 GRT |
0.4909 EUR |
0.4724 EUR |
0.4973 EUR |
0.4735 EUR |
| 2021-07-16 |
0.5092 EUR |
322,334.9301 GRT |
0.5095 EUR |
0.4891 EUR |
0.5211 EUR |
0.4898 EUR |
| 2021-07-15 |
0.5215 EUR |
418,499.9060 GRT |
0.5385 EUR |
0.5010 EUR |
0.5465 EUR |
0.5010 EUR |
| 2021-07-14 |
0.5269 EUR |
435,997.3081 GRT |
0.5389 EUR |
0.5056 EUR |
0.5501 EUR |
0.5376 EUR |
| 2021-07-13 |
0.5522 EUR |
479,828.5908 GRT |
0.5668 EUR |
0.5340 EUR |
0.5760 EUR |
0.5423 EUR |
| 2021-07-12 |
0.5909 EUR |
523,490.9036 GRT |
0.6008 EUR |
0.5588 EUR |
0.6225 EUR |
0.5699 EUR |
| 2021-07-11 |
0.6109 EUR |
586,230.5127 GRT |
0.5798 EUR |
0.5776 EUR |
0.6310 EUR |
0.6071 EUR |
| 2021-07-10 |
0.5686 EUR |
460,241.7652 GRT |
0.5815 EUR |
0.5497 EUR |
0.6033 EUR |
0.5776 EUR |
| 2021-07-09 |
0.5695 EUR |
248,692.6676 GRT |
0.5528 EUR |
0.5323 EUR |
0.5921 EUR |
0.5822 EUR |
| 2021-07-08 |
0.5737 EUR |
966,471.6136 GRT |
0.6006 EUR |
0.5358 EUR |
0.6019 EUR |
0.5471 EUR |
| 2021-07-07 |
0.6120 EUR |
582,004.8591 GRT |
0.5930 EUR |
0.5838 EUR |
0.6394 EUR |
0.6082 EUR |
| 2021-07-06 |
0.6211 EUR |
678,567.7143 GRT |
0.6228 EUR |
0.5811 EUR |
0.6445 EUR |
0.5966 EUR |
| 2021-07-05 |
0.6360 EUR |
3,744,202.1439 GRT |
0.6099 EUR |
0.5892 EUR |
0.6734 EUR |
0.6269 EUR |
| 2021-07-04 |
0.5894 EUR |
781,256.2451 GRT |
0.5700 EUR |
0.5429 EUR |
0.6384 EUR |
0.6101 EUR |
| 2021-07-03 |
0.5303 EUR |
721,018.2196 GRT |
0.5095 EUR |
0.4973 EUR |
0.5762 EUR |
0.5734 EUR |
| 2021-07-02 |
0.4683 EUR |
278,933.1345 GRT |
0.4505 EUR |
0.4412 EUR |
0.4919 EUR |
0.4906 EUR |
| 2021-07-01 |
0.4633 EUR |
278,601.3778 GRT |
0.4980 EUR |
0.4435 EUR |
0.4980 EUR |
0.4582 EUR |
| 2021-06-30 |
0.4809 EUR |
492,336.5066 GRT |
0.4835 EUR |
0.4630 EUR |
0.4992 EUR |
0.4975 EUR |
| 2021-06-29 |
0.4986 EUR |
954,072.7747 GRT |
0.4753 EUR |
0.4753 EUR |
0.5246 EUR |
0.4834 EUR |
| 2021-06-28 |
0.4750 EUR |
620,888.8503 GRT |
0.4663 EUR |
0.4565 EUR |
0.4930 EUR |
0.4750 EUR |
| 2021-06-27 |
0.4489 EUR |
598,195.8504 GRT |
0.4561 EUR |
0.4344 EUR |
0.4618 EUR |
0.4611 EUR |
| 2021-06-26 |
0.4392 EUR |
1,415,942.6310 GRT |
0.4422 EUR |
0.4237 EUR |
0.4600 EUR |
0.4547 EUR |
| 2021-06-25 |
0.4646 EUR |
1,678,007.4236 GRT |
0.5049 EUR |
0.4396 EUR |
0.5198 EUR |
0.4438 EUR |
| 2021-06-24 |
0.5044 EUR |
473,033.7906 GRT |
0.5075 EUR |
0.4855 EUR |
0.5230 EUR |
0.5064 EUR |
| 2021-06-23 |
0.4685 EUR |
1,382,646.4430 GRT |
0.4138 EUR |
0.4076 EUR |
0.5103 EUR |
0.4841 EUR |
| 2021-06-22 |
0.4059 EUR |
2,915,257.0179 GRT |
0.4273 EUR |
0.3605 EUR |
0.4624 EUR |
0.4141 EUR |