Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-06 |
0.0476 EUR |
60,736.9026 GRT |
0.0476 EUR |
0.0471 EUR |
0.0487 EUR |
0.0471 EUR |
| 2025-11-05 |
0.0482 EUR |
53,046.0016 GRT |
0.0456 EUR |
0.0456 EUR |
0.0490 EUR |
0.0487 EUR |
| 2025-11-04 |
0.0458 EUR |
105,304.6559 GRT |
0.0477 EUR |
0.0450 EUR |
0.0492 EUR |
0.0450 EUR |
| 2025-11-03 |
0.0494 EUR |
71,011.8190 GRT |
0.0517 EUR |
0.0480 EUR |
0.0519 EUR |
0.0480 EUR |
| 2025-11-02 |
0.0550 EUR |
3,843.1092 GRT |
0.0554 EUR |
0.0529 EUR |
0.0566 EUR |
0.0529 EUR |
| 2025-11-01 |
0.0550 EUR |
113,501.0027 GRT |
0.0529 EUR |
0.0528 EUR |
0.0559 EUR |
0.0553 EUR |
| 2025-10-31 |
0.0537 EUR |
73,325.7650 GRT |
0.0528 EUR |
0.0528 EUR |
0.0544 EUR |
0.0532 EUR |
| 2025-10-30 |
0.0517 EUR |
37,931.4508 GRT |
0.0563 EUR |
0.0513 EUR |
0.0563 EUR |
0.0513 EUR |
| 2025-10-29 |
0.0560 EUR |
61,792.6629 GRT |
0.0594 EUR |
0.0555 EUR |
0.0594 EUR |
0.0565 EUR |
| 2025-10-28 |
0.0552 EUR |
54,288.4805 GRT |
0.0560 EUR |
0.0531 EUR |
0.0560 EUR |
0.0544 EUR |
| 2025-10-27 |
0.0571 EUR |
48,975.8088 GRT |
0.0575 EUR |
0.0556 EUR |
0.0580 EUR |
0.0562 EUR |
| 2025-10-26 |
0.0570 EUR |
48,376.3961 GRT |
0.0541 EUR |
0.0541 EUR |
0.0573 EUR |
0.0565 EUR |
| 2025-10-25 |
0.0555 EUR |
6,207.6753 GRT |
0.0546 EUR |
0.0546 EUR |
0.0568 EUR |
0.0555 EUR |
| 2025-10-24 |
0.0560 EUR |
25,038.3284 GRT |
0.0535 EUR |
0.0535 EUR |
0.0571 EUR |
0.0556 EUR |
| 2025-10-23 |
0.0559 EUR |
48,872.1498 GRT |
0.0540 EUR |
0.0540 EUR |
0.0581 EUR |
0.0549 EUR |
| 2025-10-22 |
0.0536 EUR |
184.8926 GRT |
0.0536 EUR |
0.0536 EUR |
0.0536 EUR |
0.0536 EUR |
| 2025-10-21 |
0.0570 EUR |
7,997.3118 GRT |
0.0545 EUR |
0.0545 EUR |
0.0589 EUR |
0.0579 EUR |
| 2025-10-20 |
0.0570 EUR |
74,429.8922 GRT |
0.0574 EUR |
0.0560 EUR |
0.0577 EUR |
0.0568 EUR |
| 2025-10-19 |
0.0543 EUR |
4,503.0551 GRT |
0.0536 EUR |
0.0536 EUR |
0.0554 EUR |
0.0554 EUR |
| 2025-10-18 |
0.0527 EUR |
22,856.0598 GRT |
0.0527 EUR |
0.0519 EUR |
0.0541 EUR |
0.0519 EUR |
| 2025-10-17 |
0.0530 EUR |
11,174.6789 GRT |
0.0520 EUR |
0.0511 EUR |
0.0563 EUR |
0.0538 EUR |
| 2025-10-16 |
0.0574 EUR |
73,560.4163 GRT |
0.0572 EUR |
0.0550 EUR |
0.0589 EUR |
0.0550 EUR |
| 2025-10-15 |
0.0594 EUR |
85,971.8187 GRT |
0.0616 EUR |
0.0569 EUR |
0.0616 EUR |
0.0572 EUR |
| 2025-10-14 |
0.0599 EUR |
174,712.0883 GRT |
0.0638 EUR |
0.0521 EUR |
0.0638 EUR |
0.0611 EUR |
| 2025-10-13 |
0.0615 EUR |
146,794.3020 GRT |
0.0578 EUR |
0.0578 EUR |
0.0663 EUR |
0.0625 EUR |
| 2025-10-12 |
0.0580 EUR |
81,976.7545 GRT |
0.0530 EUR |
0.0530 EUR |
0.0602 EUR |
0.0600 EUR |
| 2025-10-11 |
0.0555 EUR |
98,111.4061 GRT |
0.0523 EUR |
0.0517 EUR |
0.0599 EUR |
0.0561 EUR |
| 2025-10-10 |
0.0591 EUR |
81,019.8187 GRT |
0.0703 EUR |
0.0520 EUR |
0.0755 EUR |
0.0520 EUR |
| 2025-10-09 |
0.0704 EUR |
31,531.6244 GRT |
0.0707 EUR |
0.0670 EUR |
0.0713 EUR |
0.0670 EUR |
| 2025-10-08 |
0.0709 EUR |
58,360.1824 GRT |
0.0700 EUR |
0.0700 EUR |
0.0807 EUR |
0.0706 EUR |
| 2025-10-07 |
0.0715 EUR |
21,866.5291 GRT |
0.0730 EUR |
0.0681 EUR |
0.0788 EUR |
0.0700 EUR |
| 2025-10-06 |
0.0716 EUR |
54,952.4702 GRT |
0.0705 EUR |
0.0662 EUR |
0.0744 EUR |
0.0744 EUR |
| 2025-10-05 |
0.0716 EUR |
37,165.4375 GRT |
0.0719 EUR |
0.0703 EUR |
0.0760 EUR |
0.0705 EUR |
| 2025-10-04 |
0.0716 EUR |
56,210.7496 GRT |
0.0720 EUR |
0.0699 EUR |
0.0740 EUR |
0.0706 EUR |
| 2025-10-03 |
0.0752 EUR |
44,588.7340 GRT |
0.0753 EUR |
0.0735 EUR |
0.0805 EUR |
0.0738 EUR |
| 2025-10-02 |
0.0737 EUR |
151,981.9714 GRT |
0.0730 EUR |
0.0730 EUR |
0.0778 EUR |
0.0753 EUR |
| 2025-10-01 |
0.0712 EUR |
9,841.4082 GRT |
0.0690 EUR |
0.0684 EUR |
0.0724 EUR |
0.0724 EUR |
| 2025-09-30 |
0.0685 EUR |
9,237.8228 GRT |
0.0696 EUR |
0.0675 EUR |
0.0696 EUR |
0.0686 EUR |
| 2025-09-29 |
0.0709 EUR |
2,431.6013 GRT |
0.0699 EUR |
0.0698 EUR |
0.0717 EUR |
0.0710 EUR |
| 2025-09-28 |
0.0686 EUR |
68,770.0561 GRT |
0.0687 EUR |
0.0678 EUR |
0.0699 EUR |
0.0699 EUR |
| 2025-09-27 |
0.0704 EUR |
184,159.4320 GRT |
0.0706 EUR |
0.0693 EUR |
0.0710 EUR |
0.0693 EUR |
| 2025-09-26 |
0.0704 EUR |
109,154.6372 GRT |
0.0696 EUR |
0.0674 EUR |
0.0710 EUR |
0.0710 EUR |
| 2025-09-25 |
0.0690 EUR |
71,249.1530 GRT |
0.0708 EUR |
0.0665 EUR |
0.0708 EUR |
0.0687 EUR |
| 2025-09-24 |
0.0723 EUR |
18,818.8626 GRT |
0.0713 EUR |
0.0713 EUR |
0.0729 EUR |
0.0718 EUR |
| 2025-09-23 |
0.0723 EUR |
12,571.4781 GRT |
0.0710 EUR |
0.0704 EUR |
0.0769 EUR |
0.0719 EUR |
| 2025-09-22 |
0.0736 EUR |
111,689.4141 GRT |
0.0775 EUR |
0.0700 EUR |
0.0775 EUR |
0.0705 EUR |
| 2025-09-21 |
0.0805 EUR |
9,871.6641 GRT |
0.0812 EUR |
0.0792 EUR |
0.0812 EUR |
0.0808 EUR |
| 2025-09-20 |
0.0811 EUR |
2,367.6502 GRT |
0.0796 EUR |
0.0796 EUR |
0.0868 EUR |
0.0805 EUR |
| 2025-09-19 |
0.0824 EUR |
11,189.1568 GRT |
0.0824 EUR |
0.0815 EUR |
0.0835 EUR |
0.0815 EUR |
| 2025-09-18 |
0.0829 EUR |
9,269.0131 GRT |
0.0830 EUR |
0.0815 EUR |
0.0845 EUR |
0.0835 EUR |