Identifier on Kraken: GRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-10 |
0.2446 EUR |
305,886.2284 GRT |
0.2472 EUR |
0.2384 EUR |
0.2490 EUR |
0.2415 EUR |
| 2024-06-09 |
0.2468 EUR |
246,336.9647 GRT |
0.2471 EUR |
0.2435 EUR |
0.2492 EUR |
0.2492 EUR |
| 2024-06-08 |
0.2474 EUR |
437,175.0148 GRT |
0.2510 EUR |
0.2400 EUR |
0.2532 EUR |
0.2461 EUR |
| 2024-06-07 |
0.2518 EUR |
1,588,824.4766 GRT |
0.2697 EUR |
0.2272 EUR |
0.2737 EUR |
0.2535 EUR |
| 2024-06-06 |
0.2719 EUR |
439,369.8290 GRT |
0.2781 EUR |
0.2665 EUR |
0.2786 EUR |
0.2697 EUR |
| 2024-06-05 |
0.2771 EUR |
310,887.6000 GRT |
0.2765 EUR |
0.2738 EUR |
0.2804 EUR |
0.2787 EUR |
| 2024-06-04 |
0.2732 EUR |
523,063.5407 GRT |
0.2694 EUR |
0.2673 EUR |
0.2774 EUR |
0.2759 EUR |
| 2024-06-03 |
0.2753 EUR |
275,219.4087 GRT |
0.2673 EUR |
0.2673 EUR |
0.2796 EUR |
0.2706 EUR |
| 2024-06-02 |
0.2726 EUR |
349,728.3002 GRT |
0.2759 EUR |
0.2680 EUR |
0.2783 EUR |
0.2710 EUR |
| 2024-06-01 |
0.2736 EUR |
425,228.1989 GRT |
0.2753 EUR |
0.2720 EUR |
0.2780 EUR |
0.2755 EUR |
| 2024-05-31 |
0.2763 EUR |
481,661.1145 GRT |
0.2795 EUR |
0.2698 EUR |
0.2812 EUR |
0.2756 EUR |
| 2024-05-30 |
0.2836 EUR |
266,139.4627 GRT |
0.2878 EUR |
0.2772 EUR |
0.2917 EUR |
0.2824 EUR |
| 2024-05-29 |
0.2933 EUR |
482,811.8588 GRT |
0.2911 EUR |
0.2865 EUR |
0.2978 EUR |
0.2871 EUR |
| 2024-05-28 |
0.2867 EUR |
629,071.0230 GRT |
0.2976 EUR |
0.2833 EUR |
0.2982 EUR |
0.2897 EUR |
| 2024-05-27 |
0.2958 EUR |
294,923.7273 GRT |
0.2923 EUR |
0.2888 EUR |
0.3050 EUR |
0.3023 EUR |
| 2024-05-26 |
0.2991 EUR |
389,074.2522 GRT |
0.3008 EUR |
0.2922 EUR |
0.3035 EUR |
0.2932 EUR |
| 2024-05-25 |
0.2990 EUR |
181,254.3608 GRT |
0.2975 EUR |
0.2967 EUR |
0.3020 EUR |
0.3002 EUR |
| 2024-05-24 |
0.2981 EUR |
239,648.1039 GRT |
0.3037 EUR |
0.2933 EUR |
0.3070 EUR |
0.3003 EUR |
| 2024-05-23 |
0.3029 EUR |
735,365.6769 GRT |
0.3201 EUR |
0.2878 EUR |
0.3201 EUR |
0.3058 EUR |
| 2024-05-22 |
0.3171 EUR |
553,944.6974 GRT |
0.3125 EUR |
0.3049 EUR |
0.3305 EUR |
0.3234 EUR |
| 2024-05-21 |
0.3165 EUR |
1,674,136.9806 GRT |
0.3112 EUR |
0.3084 EUR |
0.3243 EUR |
0.3087 EUR |
| 2024-05-20 |
0.2962 EUR |
965,271.0653 GRT |
0.2781 EUR |
0.2781 EUR |
0.3094 EUR |
0.3094 EUR |
| 2024-05-19 |
0.2783 EUR |
182,159.7055 GRT |
0.2865 EUR |
0.2732 EUR |
0.2886 EUR |
0.2760 EUR |
| 2024-05-18 |
0.2878 EUR |
141,236.2102 GRT |
0.2920 EUR |
0.2835 EUR |
0.2946 EUR |
0.2861 EUR |
| 2024-05-17 |
0.2893 EUR |
534,239.5191 GRT |
0.2780 EUR |
0.2773 EUR |
0.2971 EUR |
0.2921 EUR |
| 2024-05-16 |
0.2800 EUR |
962,711.7681 GRT |
0.2791 EUR |
0.2711 EUR |
0.2870 EUR |
0.2766 EUR |
| 2024-05-15 |
0.2651 EUR |
1,284,684.0365 GRT |
0.2480 EUR |
0.2430 EUR |
0.2796 EUR |
0.2754 EUR |
| 2024-05-14 |
0.2495 EUR |
384,097.4495 GRT |
0.2558 EUR |
0.2444 EUR |
0.2596 EUR |
0.2448 EUR |
| 2024-05-13 |
0.2582 EUR |
638,826.4730 GRT |
0.2588 EUR |
0.2427 EUR |
0.2677 EUR |
0.2583 EUR |
| 2024-05-12 |
0.2641 EUR |
391,881.3141 GRT |
0.2697 EUR |
0.2574 EUR |
0.2706 EUR |
0.2584 EUR |
| 2024-05-11 |
0.2702 EUR |
294,690.0434 GRT |
0.2728 EUR |
0.2656 EUR |
0.2785 EUR |
0.2663 EUR |
| 2024-05-10 |
0.2759 EUR |
985,891.1949 GRT |
0.2712 EUR |
0.2649 EUR |
0.2940 EUR |
0.2679 EUR |
| 2024-05-09 |
0.2558 EUR |
429,474.7158 GRT |
0.2457 EUR |
0.2445 EUR |
0.2771 EUR |
0.2734 EUR |
| 2024-05-08 |
0.2510 EUR |
532,515.3409 GRT |
0.2619 EUR |
0.2425 EUR |
0.2623 EUR |
0.2425 EUR |
| 2024-05-07 |
0.2685 EUR |
790,390.2183 GRT |
0.2635 EUR |
0.2626 EUR |
0.2732 EUR |
0.2672 EUR |
| 2024-05-06 |
0.2738 EUR |
1,216,977.7237 GRT |
0.2737 EUR |
0.2625 EUR |
0.2839 EUR |
0.2657 EUR |
| 2024-05-05 |
0.2637 EUR |
737,561.1626 GRT |
0.2568 EUR |
0.2481 EUR |
0.2800 EUR |
0.2710 EUR |
| 2024-05-04 |
0.2599 EUR |
460,542.4516 GRT |
0.2556 EUR |
0.2554 EUR |
0.2652 EUR |
0.2574 EUR |
| 2024-05-03 |
0.2508 EUR |
1,291,012.1766 GRT |
0.2334 EUR |
0.2308 EUR |
0.2635 EUR |
0.2571 EUR |
| 2024-05-02 |
0.2296 EUR |
543,689.9739 GRT |
0.2222 EUR |
0.2180 EUR |
0.2380 EUR |
0.2341 EUR |
| 2024-05-01 |
0.2155 EUR |
966,668.3148 GRT |
0.2208 EUR |
0.2070 EUR |
0.2307 EUR |
0.2206 EUR |
| 2024-04-30 |
0.2209 EUR |
792,854.5150 GRT |
0.2391 EUR |
0.2150 EUR |
0.2423 EUR |
0.2239 EUR |
| 2024-04-29 |
0.2341 EUR |
636,289.5135 GRT |
0.2406 EUR |
0.2298 EUR |
0.2424 EUR |
0.2332 EUR |
| 2024-04-28 |
0.2511 EUR |
393,775.4763 GRT |
0.2488 EUR |
0.2456 EUR |
0.2567 EUR |
0.2495 EUR |
| 2024-04-27 |
0.2460 EUR |
454,238.6711 GRT |
0.2430 EUR |
0.2333 EUR |
0.2528 EUR |
0.2492 EUR |
| 2024-04-26 |
0.2435 EUR |
268,168.7655 GRT |
0.2486 EUR |
0.2379 EUR |
0.2500 EUR |
0.2418 EUR |
| 2024-04-25 |
0.2497 EUR |
498,167.0205 GRT |
0.2526 EUR |
0.2437 EUR |
0.2545 EUR |
0.2521 EUR |
| 2024-04-24 |
0.2648 EUR |
687,721.4566 GRT |
0.2748 EUR |
0.2530 EUR |
0.2800 EUR |
0.2530 EUR |
| 2024-04-23 |
0.2806 EUR |
367,854.9903 GRT |
0.2869 EUR |
0.2743 EUR |
0.2919 EUR |
0.2768 EUR |
| 2024-04-22 |
0.2802 EUR |
755,087.1653 GRT |
0.2657 EUR |
0.2619 EUR |
0.2873 EUR |
0.2833 EUR |