Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.2600 EUR |
223,102.4790 GRT |
0.2550 EUR |
0.2484 EUR |
0.2652 EUR |
0.2558 EUR |
| 2024-05-04 |
0.2604 EUR |
216,874.7963 GRT |
0.2605 EUR |
0.2564 EUR |
0.2652 EUR |
0.2573 EUR |
| 2024-05-03 |
0.2477 EUR |
39,598.7396 GRT |
0.2349 EUR |
0.2306 EUR |
0.2630 EUR |
0.2615 EUR |
| 2024-05-02 |
0.2309 EUR |
12,129.4379 GRT |
0.2190 EUR |
0.2190 EUR |
0.2371 EUR |
0.2369 EUR |
| 2024-05-01 |
0.2150 EUR |
92,913.7605 GRT |
0.2205 EUR |
0.2086 EUR |
0.2267 EUR |
0.2267 EUR |
| 2024-04-30 |
0.2198 EUR |
189,287.6836 GRT |
0.2325 EUR |
0.2167 EUR |
0.2325 EUR |
0.2207 EUR |
| 2024-04-29 |
0.2348 EUR |
69,862.0713 GRT |
0.2358 EUR |
0.2316 EUR |
0.2381 EUR |
0.2350 EUR |
| 2024-04-28 |
0.2492 EUR |
15,160.5397 GRT |
0.2538 EUR |
0.2462 EUR |
0.2538 EUR |
0.2495 EUR |
| 2024-04-27 |
0.2466 EUR |
25,011.1123 GRT |
0.2449 EUR |
0.2404 EUR |
0.2514 EUR |
0.2492 EUR |
| 2024-04-26 |
0.2455 EUR |
7,345.5343 GRT |
0.2455 EUR |
0.2419 EUR |
0.2489 EUR |
0.2438 EUR |
| 2024-04-25 |
0.2503 EUR |
70,030.4489 GRT |
0.2475 EUR |
0.2440 EUR |
0.2543 EUR |
0.2489 EUR |
| 2024-04-24 |
0.2705 EUR |
83,511.1981 GRT |
0.2729 EUR |
0.2520 EUR |
0.2768 EUR |
0.2520 EUR |
| 2024-04-23 |
0.2799 EUR |
28,256.3770 GRT |
0.2820 EUR |
0.2738 EUR |
0.2830 EUR |
0.2739 EUR |
| 2024-04-22 |
0.2787 EUR |
77,388.7194 GRT |
0.2657 EUR |
0.2633 EUR |
0.2867 EUR |
0.2831 EUR |
| 2024-04-21 |
0.2697 EUR |
17,839.1689 GRT |
0.2728 EUR |
0.2626 EUR |
0.2748 EUR |
0.2665 EUR |
| 2024-04-20 |
0.2687 EUR |
74,721.7321 GRT |
0.2447 EUR |
0.2430 EUR |
0.2798 EUR |
0.2762 EUR |
| 2024-04-19 |
0.2439 EUR |
101,567.5318 GRT |
0.2391 EUR |
0.2223 EUR |
0.2487 EUR |
0.2385 EUR |
| 2024-04-18 |
0.2344 EUR |
212,007.3585 GRT |
0.2257 EUR |
0.2200 EUR |
0.2480 EUR |
0.2416 EUR |
| 2024-04-17 |
0.2312 EUR |
41,513.3208 GRT |
0.2388 EUR |
0.2250 EUR |
0.2438 EUR |
0.2305 EUR |
| 2024-04-16 |
0.2376 EUR |
428,206.2292 GRT |
0.2364 EUR |
0.2261 EUR |
0.2474 EUR |
0.2451 EUR |
| 2024-04-15 |
0.2527 EUR |
290,438.1692 GRT |
0.2428 EUR |
0.2326 EUR |
0.3298 EUR |
0.2388 EUR |
| 2024-04-14 |
0.2337 EUR |
179,062.7224 GRT |
0.2253 EUR |
0.2152 EUR |
0.3339 EUR |
0.2460 EUR |
| 2024-04-13 |
0.2108 EUR |
540,268.8430 GRT |
0.2471 EUR |
0.1627 EUR |
0.2567 EUR |
0.2295 EUR |
| 2024-04-12 |
0.2540 EUR |
477,092.6346 GRT |
0.2941 EUR |
0.2300 EUR |
0.2941 EUR |
0.2490 EUR |
| 2024-04-11 |
0.2924 EUR |
54,178.2708 GRT |
0.3004 EUR |
0.2856 EUR |
0.3053 EUR |
0.2896 EUR |
| 2024-04-10 |
0.3001 EUR |
30,087.0872 GRT |
0.3032 EUR |
0.2936 EUR |
0.3052 EUR |
0.3041 EUR |
| 2024-04-09 |
0.3189 EUR |
76,970.1166 GRT |
0.3205 EUR |
0.3069 EUR |
0.3235 EUR |
0.3069 EUR |
| 2024-04-08 |
0.3225 EUR |
55,447.9790 GRT |
0.3079 EUR |
0.3070 EUR |
0.3267 EUR |
0.3258 EUR |
| 2024-04-07 |
0.3123 EUR |
25,951.8220 GRT |
0.3116 EUR |
0.3083 EUR |
0.3153 EUR |
0.3084 EUR |
| 2024-04-06 |
0.3081 EUR |
36,410.1760 GRT |
0.3048 EUR |
0.3048 EUR |
0.3140 EUR |
0.3140 EUR |
| 2024-04-05 |
0.3022 EUR |
66,180.2770 GRT |
0.3050 EUR |
0.2931 EUR |
0.3080 EUR |
0.3062 EUR |
| 2024-04-04 |
0.3154 EUR |
60,613.2271 GRT |
0.2988 EUR |
0.2988 EUR |
0.3204 EUR |
0.3118 EUR |
| 2024-04-03 |
0.3110 EUR |
122,434.4975 GRT |
0.3094 EUR |
0.3000 EUR |
0.3237 EUR |
0.3074 EUR |
| 2024-04-02 |
0.3208 EUR |
111,578.9603 GRT |
0.3450 EUR |
0.3069 EUR |
0.3450 EUR |
0.3123 EUR |
| 2024-04-01 |
0.3426 EUR |
154,069.8018 GRT |
0.3640 EUR |
0.3351 EUR |
0.3640 EUR |
0.3478 EUR |
| 2024-03-31 |
0.3637 EUR |
221,066.2162 GRT |
0.3613 EUR |
0.3588 EUR |
0.3652 EUR |
0.3637 EUR |
| 2024-03-30 |
0.3640 EUR |
36,209.0420 GRT |
0.3641 EUR |
0.3602 EUR |
0.3657 EUR |
0.3602 EUR |
| 2024-03-29 |
0.3703 EUR |
56,941.4661 GRT |
0.3797 EUR |
0.3632 EUR |
0.3797 EUR |
0.3666 EUR |
| 2024-03-28 |
0.3823 EUR |
90,194.8506 GRT |
0.3754 EUR |
0.3750 EUR |
0.3896 EUR |
0.3824 EUR |
| 2024-03-27 |
0.3721 EUR |
99,610.4632 GRT |
0.3692 EUR |
0.3600 EUR |
0.3852 EUR |
0.3718 EUR |
| 2024-03-26 |
0.3674 EUR |
23,372.5642 GRT |
0.3744 EUR |
0.3632 EUR |
0.3827 EUR |
0.3680 EUR |
| 2024-03-25 |
0.3701 EUR |
125,063.7226 GRT |
0.3613 EUR |
0.3554 EUR |
0.3851 EUR |
0.3720 EUR |
| 2024-03-24 |
0.3487 EUR |
27,920.7081 GRT |
0.3458 EUR |
0.3373 EUR |
0.3626 EUR |
0.3626 EUR |
| 2024-03-23 |
0.3432 EUR |
29,181.2372 GRT |
0.3369 EUR |
0.3369 EUR |
0.3495 EUR |
0.3410 EUR |
| 2024-03-22 |
0.3436 EUR |
40,067.3795 GRT |
0.3549 EUR |
0.3344 EUR |
0.3592 EUR |
0.3371 EUR |
| 2024-03-21 |
0.3554 EUR |
101,583.9964 GRT |
0.3578 EUR |
0.3457 EUR |
0.3608 EUR |
0.3505 EUR |
| 2024-03-20 |
0.3430 EUR |
247,570.1223 GRT |
0.3460 EUR |
0.3280 EUR |
0.3714 EUR |
0.3714 EUR |
| 2024-03-19 |
0.3495 EUR |
172,027.5070 GRT |
0.3500 EUR |
0.3300 EUR |
0.3714 EUR |
0.3407 EUR |
| 2024-03-18 |
0.3850 EUR |
88,200.2488 GRT |
0.3880 EUR |
0.3586 EUR |
0.4037 EUR |
0.3586 EUR |
| 2024-03-17 |
0.3807 EUR |
333,633.5568 GRT |
0.3324 EUR |
0.3300 EUR |
0.3961 EUR |
0.3961 EUR |