Identifier on Kraken: GRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
0.4790 EUR |
1,445,534.6705 GRT |
0.5470 EUR |
0.4197 EUR |
0.5470 EUR |
0.4197 EUR |
| 2021-06-20 |
0.5026 EUR |
446,726.8345 GRT |
0.5069 EUR |
0.4792 EUR |
0.5455 EUR |
0.5386 EUR |
| 2021-06-19 |
0.5098 EUR |
982,243.7157 GRT |
0.5100 EUR |
0.5014 EUR |
0.5300 EUR |
0.5154 EUR |
| 2021-06-18 |
0.5485 EUR |
811,967.4403 GRT |
0.5738 EUR |
0.5000 EUR |
0.5788 EUR |
0.5190 EUR |
| 2021-06-17 |
0.5850 EUR |
613,973.9288 GRT |
0.5676 EUR |
0.5541 EUR |
0.6018 EUR |
0.5716 EUR |
| 2021-06-16 |
0.6019 EUR |
1,320,631.7054 GRT |
0.5908 EUR |
0.5589 EUR |
0.6542 EUR |
0.5643 EUR |
| 2021-06-15 |
0.5889 EUR |
1,238,909.5730 GRT |
0.5644 EUR |
0.5566 EUR |
0.6258 EUR |
0.5951 EUR |
| 2021-06-14 |
0.5777 EUR |
988,743.7586 GRT |
0.5625 EUR |
0.5480 EUR |
0.5986 EUR |
0.5613 EUR |
| 2021-06-13 |
0.5243 EUR |
880,097.0311 GRT |
0.5008 EUR |
0.4836 EUR |
0.5724 EUR |
0.5656 EUR |
| 2021-06-12 |
0.4920 EUR |
294,543.0498 GRT |
0.5074 EUR |
0.4720 EUR |
0.5163 EUR |
0.4992 EUR |
| 2021-06-11 |
0.5331 EUR |
405,032.3084 GRT |
0.5374 EUR |
0.4986 EUR |
0.5606 EUR |
0.4986 EUR |
| 2021-06-10 |
0.5653 EUR |
546,562.8022 GRT |
0.5844 EUR |
0.5387 EUR |
0.5889 EUR |
0.5566 EUR |
| 2021-06-09 |
0.5796 EUR |
527,487.9985 GRT |
0.5684 EUR |
0.5416 EUR |
0.6002 EUR |
0.5803 EUR |
| 2021-06-08 |
0.5554 EUR |
1,105,591.6223 GRT |
0.5743 EUR |
0.5166 EUR |
0.5864 EUR |
0.5690 EUR |
| 2021-06-07 |
0.6437 EUR |
1,036,713.0385 GRT |
0.6457 EUR |
0.5797 EUR |
0.6900 EUR |
0.5993 EUR |
| 2021-06-06 |
0.6473 EUR |
803,871.3242 GRT |
0.6212 EUR |
0.6212 EUR |
0.6806 EUR |
0.6378 EUR |
| 2021-06-05 |
0.6489 EUR |
639,855.7127 GRT |
0.6626 EUR |
0.6000 EUR |
0.6993 EUR |
0.6107 EUR |
| 2021-06-04 |
0.6717 EUR |
1,433,079.3218 GRT |
0.7847 EUR |
0.6210 EUR |
0.7880 EUR |
0.6499 EUR |
| 2021-06-03 |
0.7218 EUR |
1,400,148.4396 GRT |
0.6317 EUR |
0.6182 EUR |
0.7990 EUR |
0.7859 EUR |
| 2021-06-02 |
0.6407 EUR |
608,360.8106 GRT |
0.6301 EUR |
0.6042 EUR |
0.6661 EUR |
0.6263 EUR |
| 2021-06-01 |
0.6395 EUR |
821,127.3719 GRT |
0.6497 EUR |
0.6139 EUR |
0.6784 EUR |
0.6258 EUR |
| 2021-05-31 |
0.6448 EUR |
1,162,849.5563 GRT |
0.6070 EUR |
0.5694 EUR |
0.7023 EUR |
0.6591 EUR |
| 2021-05-30 |
0.5604 EUR |
1,248,236.3117 GRT |
0.5132 EUR |
0.4864 EUR |
0.6338 EUR |
0.6130 EUR |
| 2021-05-29 |
0.5348 EUR |
2,606,310.4133 GRT |
0.5367 EUR |
0.4900 EUR |
0.5735 EUR |
0.5068 EUR |
| 2021-05-28 |
0.5559 EUR |
2,456,309.8933 GRT |
0.6343 EUR |
0.5082 EUR |
0.6509 EUR |
0.5351 EUR |
| 2021-05-27 |
0.6438 EUR |
1,214,070.9821 GRT |
0.6915 EUR |
0.6177 EUR |
0.6916 EUR |
0.6293 EUR |
| 2021-05-26 |
0.6920 EUR |
1,130,967.0855 GRT |
0.6744 EUR |
0.6569 EUR |
0.7225 EUR |
0.6810 EUR |
| 2021-05-25 |
0.6408 EUR |
1,570,043.3871 GRT |
0.6763 EUR |
0.5918 EUR |
0.7097 EUR |
0.6663 EUR |
| 2021-05-24 |
0.6389 EUR |
2,144,243.5798 GRT |
0.5377 EUR |
0.5200 EUR |
0.7049 EUR |
0.6674 EUR |
| 2021-05-23 |
0.5205 EUR |
6,137,720.4202 GRT |
0.6501 EUR |
0.4132 EUR |
0.6633 EUR |
0.5219 EUR |
| 2021-05-22 |
0.6636 EUR |
1,834,263.8188 GRT |
0.7022 EUR |
0.6289 EUR |
0.7200 EUR |
0.6646 EUR |
| 2021-05-21 |
0.6785 EUR |
2,827,516.7701 GRT |
0.7468 EUR |
0.6154 EUR |
0.7835 EUR |
0.6976 EUR |
| 2021-05-20 |
0.7115 EUR |
3,766,954.4968 GRT |
0.6169 EUR |
0.5705 EUR |
0.8125 EUR |
0.7450 EUR |
| 2021-05-19 |
0.7263 EUR |
6,622,538.3626 GRT |
1.0068 EUR |
0.4300 EUR |
1.0211 EUR |
0.6253 EUR |
| 2021-05-18 |
1.0004 EUR |
947,516.6391 GRT |
0.9844 EUR |
0.9680 EUR |
1.0394 EUR |
1.0061 EUR |
| 2021-05-17 |
1.0113 EUR |
2,088,474.4656 GRT |
1.0694 EUR |
0.9621 EUR |
1.0698 EUR |
0.9830 EUR |
| 2021-05-16 |
1.0745 EUR |
1,137,368.2853 GRT |
1.0907 EUR |
1.0110 EUR |
1.1706 EUR |
1.0680 EUR |
| 2021-05-15 |
1.1692 EUR |
2,809,654.9073 GRT |
1.1291 EUR |
1.0773 EUR |
1.2556 EUR |
1.0998 EUR |
| 2021-05-14 |
1.1168 EUR |
1,074,771.3057 GRT |
1.0889 EUR |
1.0671 EUR |
1.1532 EUR |
1.1157 EUR |
| 2021-05-13 |
1.0776 EUR |
2,424,134.2478 GRT |
1.0707 EUR |
1.0251 EUR |
1.1444 EUR |
1.0515 EUR |
| 2021-05-12 |
1.1953 EUR |
1,908,967.1337 GRT |
1.2094 EUR |
1.1150 EUR |
1.2749 EUR |
1.1561 EUR |
| 2021-05-11 |
1.1632 EUR |
1,229,660.9016 GRT |
1.1415 EUR |
1.0966 EUR |
1.2108 EUR |
1.2057 EUR |
| 2021-05-10 |
1.1919 EUR |
2,025,125.0097 GRT |
1.2613 EUR |
1.0514 EUR |
1.2964 EUR |
1.1358 EUR |
| 2021-05-09 |
1.2620 EUR |
952,272.9413 GRT |
1.3015 EUR |
1.2209 EUR |
1.3200 EUR |
1.2641 EUR |
| 2021-05-08 |
1.3227 EUR |
1,151,351.9834 GRT |
1.3214 EUR |
1.2860 EUR |
1.3621 EUR |
1.3017 EUR |
| 2021-05-07 |
1.3567 EUR |
1,565,446.6868 GRT |
1.3293 EUR |
1.2651 EUR |
1.4213 EUR |
1.3191 EUR |
| 2021-05-06 |
1.3237 EUR |
1,557,529.8128 GRT |
1.2759 EUR |
1.2548 EUR |
1.3860 EUR |
1.3447 EUR |
| 2021-05-05 |
1.2697 EUR |
878,528.7199 GRT |
1.1907 EUR |
1.1846 EUR |
1.2969 EUR |
1.2805 EUR |
| 2021-05-04 |
1.2530 EUR |
1,459,019.0214 GRT |
1.3153 EUR |
1.1810 EUR |
1.3153 EUR |
1.1932 EUR |
| 2021-05-03 |
1.3522 EUR |
986,018.4285 GRT |
1.3321 EUR |
1.3054 EUR |
1.3962 EUR |
1.3193 EUR |