Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
0.3502 EUR |
56,929.7071 GRT |
0.3769 EUR |
0.3304 EUR |
0.4071 EUR |
0.3304 EUR |
| 2024-03-15 |
0.3668 EUR |
214,590.1376 GRT |
0.4028 EUR |
0.3400 EUR |
0.4028 EUR |
0.3777 EUR |
| 2024-03-14 |
0.3860 EUR |
200,093.2375 GRT |
0.4069 EUR |
0.3760 EUR |
0.4069 EUR |
0.4064 EUR |
| 2024-03-13 |
0.4063 EUR |
82,904.4062 GRT |
0.4159 EUR |
0.3962 EUR |
0.4257 EUR |
0.4041 EUR |
| 2024-03-12 |
0.3972 EUR |
88,571.1252 GRT |
0.3975 EUR |
0.3790 EUR |
0.4140 EUR |
0.4037 EUR |
| 2024-03-11 |
0.3994 EUR |
202,379.7420 GRT |
0.3840 EUR |
0.3840 EUR |
0.4151 EUR |
0.3942 EUR |
| 2024-03-10 |
0.4136 EUR |
296,464.0689 GRT |
0.4249 EUR |
0.3885 EUR |
0.4511 EUR |
0.3996 EUR |
| 2024-03-09 |
0.3570 EUR |
328,553.4824 GRT |
0.3100 EUR |
0.3100 EUR |
0.3862 EUR |
0.3840 EUR |
| 2024-03-08 |
0.3081 EUR |
164,675.8419 GRT |
0.3118 EUR |
0.3038 EUR |
0.3174 EUR |
0.3139 EUR |