Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-02 |
0.1051 EUR |
268,491.1685 GRT |
0.1090 EUR |
0.1014 EUR |
0.1090 EUR |
0.1018 EUR |
| 2023-11-01 |
0.1027 EUR |
37,489.8044 GRT |
0.0994 EUR |
0.0988 EUR |
0.1087 EUR |
0.1081 EUR |
| 2023-10-31 |
0.0980 EUR |
67,885.5350 GRT |
0.1005 EUR |
0.0928 EUR |
0.1011 EUR |
0.0971 EUR |
| 2023-10-30 |
0.1019 EUR |
74,361.1528 GRT |
0.1005 EUR |
0.1003 EUR |
0.1043 EUR |
0.1034 EUR |
| 2023-10-29 |
0.0990 EUR |
243,363.3223 GRT |
0.0942 EUR |
0.0942 EUR |
0.1016 EUR |
0.1005 EUR |
| 2023-10-28 |
0.0961 EUR |
45,088.8436 GRT |
0.0955 EUR |
0.0949 EUR |
0.0990 EUR |
0.0959 EUR |
| 2023-10-27 |
0.0932 EUR |
19,987.6324 GRT |
0.0943 EUR |
0.0918 EUR |
0.0948 EUR |
0.0926 EUR |
| 2023-10-26 |
0.0945 EUR |
159,560.4210 GRT |
0.0947 EUR |
0.0917 EUR |
0.0969 EUR |
0.0938 EUR |
| 2023-10-25 |
0.0940 EUR |
177,073.9551 GRT |
0.0858 EUR |
0.0844 EUR |
0.0974 EUR |
0.0952 EUR |
| 2023-10-24 |
0.0869 EUR |
210,163.5295 GRT |
0.0857 EUR |
0.0840 EUR |
0.0904 EUR |
0.0864 EUR |
| 2023-10-23 |
0.0824 EUR |
124,501.3701 GRT |
0.0818 EUR |
0.0811 EUR |
0.0843 EUR |
0.0843 EUR |
| 2023-10-22 |
0.0779 EUR |
12,654.2194 GRT |
0.0778 EUR |
0.0778 EUR |
0.0791 EUR |
0.0791 EUR |
| 2023-10-21 |
0.0773 EUR |
131,155.4690 GRT |
0.0766 EUR |
0.0749 EUR |
0.0785 EUR |
0.0785 EUR |
| 2023-10-20 |
0.0755 EUR |
37,642.4247 GRT |
0.0751 EUR |
0.0749 EUR |
0.0764 EUR |
0.0755 EUR |
| 2023-10-19 |
0.0745 EUR |
38,752.4793 GRT |
0.0753 EUR |
0.0725 EUR |
0.0753 EUR |
0.0725 EUR |
| 2023-10-18 |
0.0754 EUR |
20,107.3804 GRT |
0.0757 EUR |
0.0750 EUR |
0.0757 EUR |
0.0756 EUR |
| 2023-10-17 |
0.0772 EUR |
61,270.2231 GRT |
0.0782 EUR |
0.0758 EUR |
0.0782 EUR |
0.0762 EUR |
| 2023-10-16 |
0.0787 EUR |
51,733.7292 GRT |
0.0789 EUR |
0.0782 EUR |
0.0789 EUR |
0.0787 EUR |
| 2023-10-15 |
0.0785 EUR |
24,922.7964 GRT |
0.0780 EUR |
0.0779 EUR |
0.0786 EUR |
0.0784 EUR |
| 2023-10-14 |
0.0775 EUR |
189.5796 GRT |
0.0775 EUR |
0.0775 EUR |
0.0775 EUR |
0.0775 EUR |
| 2023-10-13 |
0.0760 EUR |
16,921.5867 GRT |
0.0755 EUR |
0.0755 EUR |
0.0770 EUR |
0.0770 EUR |
| 2023-10-12 |
0.0751 EUR |
6,080.9666 GRT |
0.0751 EUR |
0.0750 EUR |
0.0755 EUR |
0.0753 EUR |
| 2023-10-11 |
0.0755 EUR |
43,071.5180 GRT |
0.0767 EUR |
0.0750 EUR |
0.0767 EUR |
0.0755 EUR |
| 2023-10-10 |
0.0768 EUR |
115,169.8049 GRT |
0.0769 EUR |
0.0765 EUR |
0.0777 EUR |
0.0766 EUR |
| 2023-10-09 |
0.0773 EUR |
109,858.3289 GRT |
0.0803 EUR |
0.0764 EUR |
0.0803 EUR |
0.0769 EUR |
| 2023-10-08 |
0.0806 EUR |
9,649.8941 GRT |
0.0807 EUR |
0.0800 EUR |
0.0811 EUR |
0.0811 EUR |
| 2023-10-07 |
0.0809 EUR |
51,084.7506 GRT |
0.0811 EUR |
0.0808 EUR |
0.0812 EUR |
0.0812 EUR |
| 2023-10-06 |
0.0809 EUR |
62,227.7313 GRT |
0.0807 EUR |
0.0805 EUR |
0.0813 EUR |
0.0810 EUR |
| 2023-10-05 |
0.0816 EUR |
13,721.3361 GRT |
0.0822 EUR |
0.0806 EUR |
0.0825 EUR |
0.0809 EUR |
| 2023-10-04 |
0.0824 EUR |
22,661.2249 GRT |
0.0819 EUR |
0.0817 EUR |
0.0830 EUR |
0.0825 EUR |
| 2023-10-03 |
0.0845 EUR |
51,477.5605 GRT |
0.0848 EUR |
0.0840 EUR |
0.0857 EUR |
0.0840 EUR |
| 2023-10-02 |
0.0874 EUR |
38,889.5982 GRT |
0.0879 EUR |
0.0866 EUR |
0.0879 EUR |
0.0866 EUR |
| 2023-10-01 |
0.0864 EUR |
177,099.0754 GRT |
0.0844 EUR |
0.0844 EUR |
0.0883 EUR |
0.0882 EUR |
| 2023-09-30 |
0.0841 EUR |
23,518.5990 GRT |
0.0825 EUR |
0.0825 EUR |
0.0845 EUR |
0.0845 EUR |
| 2023-09-29 |
0.0829 EUR |
61,643.2934 GRT |
0.0823 EUR |
0.0823 EUR |
0.0835 EUR |
0.0826 EUR |
| 2023-09-28 |
0.0819 EUR |
58,827.8341 GRT |
0.0816 EUR |
0.0813 EUR |
0.0828 EUR |
0.0824 EUR |
| 2023-09-27 |
0.0815 EUR |
25,672.2688 GRT |
0.0817 EUR |
0.0810 EUR |
0.0817 EUR |
0.0811 EUR |
| 2023-09-26 |
0.0823 EUR |
41,866.3419 GRT |
0.0830 EUR |
0.0816 EUR |
0.0830 EUR |
0.0816 EUR |
| 2023-09-25 |
0.0819 EUR |
36,574.3590 GRT |
0.0814 EUR |
0.0811 EUR |
0.0828 EUR |
0.0828 EUR |
| 2023-09-24 |
0.0823 EUR |
10,272.0382 GRT |
0.0823 EUR |
0.0817 EUR |
0.0826 EUR |
0.0817 EUR |
| 2023-09-23 |
0.0833 EUR |
4,048.6694 GRT |
0.0828 EUR |
0.0828 EUR |
0.0839 EUR |
0.0839 EUR |
| 2023-09-22 |
0.0822 EUR |
42,878.7436 GRT |
0.0815 EUR |
0.0815 EUR |
0.0824 EUR |
0.0820 EUR |
| 2023-09-21 |
0.0837 EUR |
46,588.4730 GRT |
0.0867 EUR |
0.0825 EUR |
0.0867 EUR |
0.0825 EUR |
| 2023-09-20 |
0.0843 EUR |
6,192.4365 GRT |
0.0835 EUR |
0.0835 EUR |
0.0860 EUR |
0.0860 EUR |
| 2023-09-19 |
0.0843 EUR |
43,728.7143 GRT |
0.0821 EUR |
0.0820 EUR |
0.0856 EUR |
0.0846 EUR |
| 2023-09-18 |
0.0819 EUR |
33,230.9225 GRT |
0.0807 EUR |
0.0805 EUR |
0.0825 EUR |
0.0815 EUR |
| 2023-09-17 |
0.0799 EUR |
1,802.9869 GRT |
0.0805 EUR |
0.0796 EUR |
0.0805 EUR |
0.0796 EUR |
| 2023-09-16 |
0.0810 EUR |
35,537.5155 GRT |
0.0828 EUR |
0.0802 EUR |
0.0828 EUR |
0.0804 EUR |
| 2023-09-15 |
0.0807 EUR |
64,649.5445 GRT |
0.0787 EUR |
0.0782 EUR |
0.0830 EUR |
0.0830 EUR |
| 2023-09-14 |
0.0778 EUR |
28,931.9399 GRT |
0.0772 EUR |
0.0767 EUR |
0.0785 EUR |
0.0784 EUR |