Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-17 |
0.0813 EUR |
4,823.7478 GRT |
0.0812 EUR |
0.0783 EUR |
0.0821 EUR |
0.0821 EUR |
| 2025-09-16 |
0.0819 EUR |
7,509.3814 GRT |
0.0819 EUR |
0.0819 EUR |
0.0830 EUR |
0.0830 EUR |
| 2025-09-15 |
0.0805 EUR |
30,978.9924 GRT |
0.0815 EUR |
0.0780 EUR |
0.0837 EUR |
0.0793 EUR |
| 2025-09-14 |
0.0838 EUR |
38,214.1196 GRT |
0.0856 EUR |
0.0815 EUR |
0.0860 EUR |
0.0828 EUR |
| 2025-09-13 |
0.0866 EUR |
47,596.6707 GRT |
0.0868 EUR |
0.0842 EUR |
0.0886 EUR |
0.0860 EUR |
| 2025-09-12 |
0.0856 EUR |
38,729.0931 GRT |
0.0860 EUR |
0.0841 EUR |
0.0899 EUR |
0.0866 EUR |
| 2025-09-11 |
0.0843 EUR |
7,897.8205 GRT |
0.0839 EUR |
0.0839 EUR |
0.0850 EUR |
0.0843 EUR |
| 2025-09-10 |
0.0845 EUR |
5,324.3157 GRT |
0.0812 EUR |
0.0812 EUR |
0.0860 EUR |
0.0845 EUR |
| 2025-09-09 |
0.0808 EUR |
153,696.3176 GRT |
0.0795 EUR |
0.0779 EUR |
0.0858 EUR |
0.0834 EUR |
| 2025-09-08 |
0.0773 EUR |
54,655.7652 GRT |
0.0763 EUR |
0.0754 EUR |
0.0779 EUR |
0.0779 EUR |
| 2025-09-07 |
0.0752 EUR |
5,067.5591 GRT |
0.0771 EUR |
0.0750 EUR |
0.0771 EUR |
0.0750 EUR |
| 2025-09-06 |
0.0749 EUR |
8,353.2738 GRT |
0.0759 EUR |
0.0743 EUR |
0.0759 EUR |
0.0757 EUR |
| 2025-09-05 |
0.0765 EUR |
63,518.5713 GRT |
0.0747 EUR |
0.0747 EUR |
0.0789 EUR |
0.0769 EUR |
| 2025-09-04 |
0.0752 EUR |
12,889.3453 GRT |
0.0748 EUR |
0.0735 EUR |
0.0762 EUR |
0.0761 EUR |
| 2025-09-03 |
0.0784 EUR |
279,580.1618 GRT |
0.0766 EUR |
0.0766 EUR |
0.0831 EUR |
0.0768 EUR |
| 2025-09-02 |
0.0761 EUR |
2,286.5549 GRT |
0.0773 EUR |
0.0736 EUR |
0.0826 EUR |
0.0751 EUR |
| 2025-09-01 |
0.0743 EUR |
76,313.6320 GRT |
0.0754 EUR |
0.0736 EUR |
0.0768 EUR |
0.0736 EUR |
| 2025-08-31 |
0.0779 EUR |
56,417.0694 GRT |
0.0780 EUR |
0.0762 EUR |
0.0793 EUR |
0.0769 EUR |
| 2025-08-30 |
0.0765 EUR |
767.7556 GRT |
0.0758 EUR |
0.0758 EUR |
0.0772 EUR |
0.0772 EUR |
| 2025-08-29 |
0.0753 EUR |
44,094.4072 GRT |
0.0779 EUR |
0.0740 EUR |
0.0814 EUR |
0.0768 EUR |
| 2025-08-28 |
0.0791 EUR |
21,776.3080 GRT |
0.0790 EUR |
0.0787 EUR |
0.0803 EUR |
0.0794 EUR |