Identifier on Kraken: GRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-02 |
1.3353 EUR |
398,008.5867 GRT |
1.3934 EUR |
1.2877 EUR |
1.4016 EUR |
1.3418 EUR |
| 2021-05-01 |
1.3802 EUR |
967,114.0870 GRT |
1.2955 EUR |
1.2947 EUR |
1.4370 EUR |
1.3800 EUR |
| 2021-04-30 |
1.2873 EUR |
835,128.0069 GRT |
1.2300 EUR |
1.2149 EUR |
1.3292 EUR |
1.2861 EUR |
| 2021-04-29 |
1.2307 EUR |
1,059,306.6427 GRT |
1.2624 EUR |
1.1907 EUR |
1.2934 EUR |
1.2392 EUR |
| 2021-04-28 |
1.2680 EUR |
799,572.5341 GRT |
1.2910 EUR |
1.2283 EUR |
1.3499 EUR |
1.2395 EUR |
| 2021-04-27 |
1.2716 EUR |
1,200,183.3592 GRT |
1.2145 EUR |
1.2019 EUR |
1.3071 EUR |
1.2828 EUR |
| 2021-04-26 |
1.1763 EUR |
1,175,571.6492 GRT |
1.0465 EUR |
1.0361 EUR |
1.2468 EUR |
1.1965 EUR |
| 2021-04-25 |
1.0647 EUR |
642,424.5951 GRT |
1.0489 EUR |
0.9911 EUR |
1.1274 EUR |
1.0273 EUR |
| 2021-04-24 |
1.0907 EUR |
687,745.9444 GRT |
1.1584 EUR |
1.0417 EUR |
1.1593 EUR |
1.0677 EUR |
| 2021-04-23 |
1.0587 EUR |
3,016,234.3971 GRT |
1.1760 EUR |
0.9651 EUR |
1.1970 EUR |
1.1244 EUR |
| 2021-04-22 |
1.2499 EUR |
1,518,377.8037 GRT |
1.2768 EUR |
1.1582 EUR |
1.3490 EUR |
1.1932 EUR |
| 2021-04-21 |
1.3281 EUR |
901,291.3414 GRT |
1.3249 EUR |
1.2444 EUR |
1.3842 EUR |
1.2852 EUR |
| 2021-04-20 |
1.2697 EUR |
1,404,857.7258 GRT |
1.3017 EUR |
1.1830 EUR |
1.3683 EUR |
1.3126 EUR |
| 2021-04-19 |
1.3731 EUR |
1,347,506.0247 GRT |
1.4316 EUR |
1.2714 EUR |
1.4880 EUR |
1.3451 EUR |
| 2021-04-18 |
1.4091 EUR |
3,338,016.6379 GRT |
1.6354 EUR |
1.2850 EUR |
1.6454 EUR |
1.4389 EUR |
| 2021-04-17 |
1.6904 EUR |
985,209.8975 GRT |
1.6684 EUR |
1.6180 EUR |
1.7800 EUR |
1.6441 EUR |
| 2021-04-16 |
1.6810 EUR |
1,347,706.1912 GRT |
1.7669 EUR |
1.5950 EUR |
1.8188 EUR |
1.6778 EUR |
| 2021-04-15 |
1.7309 EUR |
1,471,660.4921 GRT |
1.7032 EUR |
1.6360 EUR |
1.8308 EUR |
1.7633 EUR |
| 2021-04-14 |
1.6534 EUR |
2,335,003.6021 GRT |
1.6089 EUR |
1.5300 EUR |
1.7900 EUR |
1.6989 EUR |
| 2021-04-13 |
1.6473 EUR |
853,890.7643 GRT |
1.6884 EUR |
1.5960 EUR |
1.7369 EUR |
1.6401 EUR |
| 2021-04-12 |
1.6973 EUR |
2,618,038.9417 GRT |
1.5954 EUR |
1.5814 EUR |
1.8063 EUR |
1.7324 EUR |
| 2021-04-11 |
1.5453 EUR |
635,036.8014 GRT |
1.5908 EUR |
1.5007 EUR |
1.5931 EUR |
1.5682 EUR |
| 2021-04-10 |
1.5234 EUR |
1,169,825.6822 GRT |
1.4681 EUR |
1.4430 EUR |
1.6000 EUR |
1.5614 EUR |
| 2021-04-09 |
1.4869 EUR |
567,569.7929 GRT |
1.4716 EUR |
1.4448 EUR |
1.5284 EUR |
1.4532 EUR |
| 2021-04-08 |
1.4476 EUR |
715,474.0984 GRT |
1.3895 EUR |
1.3853 EUR |
1.4800 EUR |
1.4514 EUR |
| 2021-04-07 |
1.3927 EUR |
1,710,146.0821 GRT |
1.4876 EUR |
1.2920 EUR |
1.4901 EUR |
1.4125 EUR |
| 2021-04-06 |
1.5178 EUR |
1,376,223.3065 GRT |
1.5496 EUR |
1.4600 EUR |
1.5877 EUR |
1.4816 EUR |
| 2021-04-05 |
1.5184 EUR |
968,604.6243 GRT |
1.4991 EUR |
1.4420 EUR |
1.5660 EUR |
1.5349 EUR |
| 2021-04-04 |
1.4816 EUR |
454,789.6418 GRT |
1.4331 EUR |
1.4096 EUR |
1.5100 EUR |
1.5015 EUR |
| 2021-04-03 |
1.5435 EUR |
982,758.3068 GRT |
1.5961 EUR |
1.4289 EUR |
1.6685 EUR |
1.4455 EUR |
| 2021-04-02 |
1.5856 EUR |
1,284,678.0783 GRT |
1.5112 EUR |
1.4752 EUR |
1.6570 EUR |
1.6023 EUR |
| 2021-04-01 |
1.5095 EUR |
1,014,029.8730 GRT |
1.4643 EUR |
1.4346 EUR |
1.5700 EUR |
1.5196 EUR |