Identifier on Kraken: GRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.3755 EUR |
2,350,474.0267 GRT |
0.3373 EUR |
0.3296 EUR |
0.3949 EUR |
0.3930 EUR |
| 2024-03-16 |
0.3596 EUR |
2,036,449.8088 GRT |
0.3774 EUR |
0.3309 EUR |
0.3872 EUR |
0.3382 EUR |
| 2024-03-15 |
0.3663 EUR |
1,784,911.3145 GRT |
0.4027 EUR |
0.3391 EUR |
0.4032 EUR |
0.3626 EUR |
| 2024-03-14 |
0.3901 EUR |
2,677,100.7172 GRT |
0.4060 EUR |
0.3737 EUR |
0.4082 EUR |
0.3970 EUR |
| 2024-03-13 |
0.4090 EUR |
1,133,607.9823 GRT |
0.4076 EUR |
0.3956 EUR |
0.4305 EUR |
0.4000 EUR |
| 2024-03-12 |
0.3968 EUR |
2,144,636.8048 GRT |
0.3975 EUR |
0.3650 EUR |
0.4150 EUR |
0.4013 EUR |
| 2024-03-11 |
0.3999 EUR |
2,718,443.5846 GRT |
0.3990 EUR |
0.3731 EUR |
0.4180 EUR |
0.3938 EUR |
| 2024-03-10 |
0.4167 EUR |
4,239,227.6423 GRT |
0.4150 EUR |
0.3919 EUR |
0.4515 EUR |
0.3926 EUR |
| 2024-03-09 |
0.3688 EUR |
4,148,076.3610 GRT |
0.3115 EUR |
0.3092 EUR |
0.4106 EUR |
0.4106 EUR |
| 2024-03-08 |
0.3090 EUR |
1,695,209.7893 GRT |
0.3162 EUR |
0.2950 EUR |
0.3209 EUR |
0.3103 EUR |
| 2024-03-07 |
0.3104 EUR |
2,976,207.2710 GRT |
0.2985 EUR |
0.2884 EUR |
0.3296 EUR |
0.3174 EUR |
| 2024-03-06 |
0.2740 EUR |
2,676,475.5053 GRT |
0.2568 EUR |
0.2475 EUR |
0.2937 EUR |
0.2880 EUR |
| 2024-03-05 |
0.2629 EUR |
3,632,612.2437 GRT |
0.2837 EUR |
0.2150 EUR |
0.2868 EUR |
0.2492 EUR |
| 2024-03-04 |
0.2876 EUR |
2,439,693.1824 GRT |
0.2941 EUR |
0.2770 EUR |
0.2978 EUR |
0.2872 EUR |
| 2024-03-03 |
0.2963 EUR |
2,242,930.5377 GRT |
0.2918 EUR |
0.2700 EUR |
0.3070 EUR |
0.2986 EUR |
| 2024-03-02 |
0.2884 EUR |
2,824,231.3589 GRT |
0.2953 EUR |
0.2835 EUR |
0.2994 EUR |
0.2953 EUR |
| 2024-03-01 |
0.2888 EUR |
3,624,659.6181 GRT |
0.2627 EUR |
0.2627 EUR |
0.3071 EUR |
0.2972 EUR |
| 2024-02-29 |
0.2628 EUR |
1,605,098.3132 GRT |
0.2649 EUR |
0.2507 EUR |
0.2693 EUR |
0.2595 EUR |
| 2024-02-28 |
0.2636 EUR |
4,908,662.2298 GRT |
0.2584 EUR |
0.2367 EUR |
0.2838 EUR |
0.2647 EUR |
| 2024-02-27 |
0.2611 EUR |
1,653,946.0620 GRT |
0.2697 EUR |
0.2561 EUR |
0.2697 EUR |
0.2580 EUR |
| 2024-02-26 |
0.2702 EUR |
2,438,225.9115 GRT |
0.2697 EUR |
0.2624 EUR |
0.2870 EUR |
0.2672 EUR |
| 2024-02-25 |
0.2699 EUR |
3,115,221.3428 GRT |
0.2503 EUR |
0.2491 EUR |
0.2792 EUR |
0.2688 EUR |
| 2024-02-24 |
0.2480 EUR |
3,389,249.8303 GRT |
0.2450 EUR |
0.2349 EUR |
0.2595 EUR |
0.2500 EUR |
| 2024-02-23 |
0.2566 EUR |
2,206,022.7543 GRT |
0.2494 EUR |
0.2452 EUR |
0.2746 EUR |
0.2509 EUR |
| 2024-02-22 |
0.2610 EUR |
3,535,616.7574 GRT |
0.2606 EUR |
0.2467 EUR |
0.2723 EUR |
0.2579 EUR |
| 2024-02-21 |
0.2247 EUR |
1,811,993.9045 GRT |
0.2309 EUR |
0.2130 EUR |
0.2447 EUR |
0.2439 EUR |
| 2024-02-20 |
0.2252 EUR |
4,058,969.2002 GRT |
0.2294 EUR |
0.2139 EUR |
0.2355 EUR |
0.2313 EUR |
| 2024-02-19 |
0.2411 EUR |
5,964,410.1400 GRT |
0.2223 EUR |
0.2223 EUR |
0.2547 EUR |
0.2268 EUR |
| 2024-02-18 |
0.2138 EUR |
4,760,365.1430 GRT |
0.2004 EUR |
0.1951 EUR |
0.2342 EUR |
0.2279 EUR |
| 2024-02-17 |
0.1811 EUR |
947,032.4032 GRT |
0.1803 EUR |
0.1707 EUR |
0.1950 EUR |
0.1947 EUR |
| 2024-02-16 |
0.1793 EUR |
1,703,488.1166 GRT |
0.1712 EUR |
0.1686 EUR |
0.1853 EUR |
0.1769 EUR |
| 2024-02-15 |
0.1703 EUR |
1,285,366.2592 GRT |
0.1678 EUR |
0.1667 EUR |
0.1743 EUR |
0.1696 EUR |
| 2024-02-14 |
0.1655 EUR |
947,191.1501 GRT |
0.1604 EUR |
0.1590 EUR |
0.1688 EUR |
0.1678 EUR |
| 2024-02-13 |
0.1609 EUR |
742,603.5569 GRT |
0.1624 EUR |
0.1567 EUR |
0.1630 EUR |
0.1607 EUR |
| 2024-02-12 |
0.1590 EUR |
556,350.0841 GRT |
0.1547 EUR |
0.1513 EUR |
0.1638 EUR |
0.1622 EUR |
| 2024-02-11 |
0.1569 EUR |
470,132.0433 GRT |
0.1579 EUR |
0.1535 EUR |
0.1589 EUR |
0.1540 EUR |
| 2024-02-10 |
0.1576 EUR |
213,115.2382 GRT |
0.1550 EUR |
0.1543 EUR |
0.1598 EUR |
0.1586 EUR |
| 2024-02-09 |
0.1545 EUR |
643,582.6304 GRT |
0.1539 EUR |
0.1519 EUR |
0.1560 EUR |
0.1554 EUR |
| 2024-02-08 |
0.1507 EUR |
1,212,456.2190 GRT |
0.1494 EUR |
0.1487 EUR |
0.1528 EUR |
0.1528 EUR |
| 2024-02-07 |
0.1480 EUR |
487,375.1532 GRT |
0.1481 EUR |
0.1446 EUR |
0.1506 EUR |
0.1495 EUR |
| 2024-02-06 |
0.1457 EUR |
286,346.0747 GRT |
0.1417 EUR |
0.1415 EUR |
0.1500 EUR |
0.1500 EUR |
| 2024-02-05 |
0.1432 EUR |
631,608.3478 GRT |
0.1412 EUR |
0.1393 EUR |
0.1443 EUR |
0.1409 EUR |
| 2024-02-04 |
0.1432 EUR |
348,321.4318 GRT |
0.1449 EUR |
0.1412 EUR |
0.1453 EUR |
0.1412 EUR |
| 2024-02-03 |
0.1467 EUR |
606,190.3987 GRT |
0.1447 EUR |
0.1447 EUR |
0.1481 EUR |
0.1451 EUR |
| 2024-02-02 |
0.1436 EUR |
847,946.0573 GRT |
0.1421 EUR |
0.1419 EUR |
0.1452 EUR |
0.1441 EUR |
| 2024-02-01 |
0.1415 EUR |
492,763.0658 GRT |
0.1446 EUR |
0.1400 EUR |
0.1446 EUR |
0.1418 EUR |
| 2024-01-31 |
0.1436 EUR |
343,360.1988 GRT |
0.1451 EUR |
0.1406 EUR |
0.1470 EUR |
0.1427 EUR |
| 2024-01-30 |
0.1489 EUR |
996,090.0739 GRT |
0.1498 EUR |
0.1469 EUR |
0.1515 EUR |
0.1485 EUR |
| 2024-01-29 |
0.1475 EUR |
584,178.0407 GRT |
0.1449 EUR |
0.1440 EUR |
0.1506 EUR |
0.1496 EUR |
| 2024-01-28 |
0.1470 EUR |
662,298.1280 GRT |
0.1476 EUR |
0.1436 EUR |
0.1498 EUR |
0.1444 EUR |