Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-22 |
0.8696 EUR |
182,215.1777 GRT |
0.8500 EUR |
0.8255 EUR |
0.9210 EUR |
0.9210 EUR |
| 2021-08-21 |
0.8818 EUR |
409,176.1402 GRT |
0.8856 EUR |
0.8534 EUR |
0.9023 EUR |
0.8633 EUR |
| 2021-08-20 |
0.9037 EUR |
504,467.5241 GRT |
0.8500 EUR |
0.8500 EUR |
0.9358 EUR |
0.8850 EUR |
| 2021-08-19 |
0.8020 EUR |
237,307.6797 GRT |
0.7355 EUR |
0.7143 EUR |
0.8338 EUR |
0.8219 EUR |
| 2021-08-18 |
0.7450 EUR |
204,464.1900 GRT |
0.7286 EUR |
0.7000 EUR |
0.7853 EUR |
0.7456 EUR |
| 2021-08-17 |
0.7936 EUR |
533,327.6099 GRT |
0.7238 EUR |
0.7000 EUR |
0.8652 EUR |
0.7400 EUR |
| 2021-08-16 |
0.7703 EUR |
202,589.7165 GRT |
0.7566 EUR |
0.7263 EUR |
0.7907 EUR |
0.7320 EUR |
| 2021-08-15 |
0.7425 EUR |
102,959.8536 GRT |
0.7566 EUR |
0.7200 EUR |
0.7720 EUR |
0.7619 EUR |
| 2021-08-14 |
0.7721 EUR |
202,389.2621 GRT |
0.7838 EUR |
0.7400 EUR |
0.8000 EUR |
0.7575 EUR |
| 2021-08-13 |
0.7804 EUR |
279,004.1210 GRT |
0.7550 EUR |
0.7450 EUR |
0.8082 EUR |
0.7844 EUR |
| 2021-08-12 |
0.7059 EUR |
303,658.3594 GRT |
0.6894 EUR |
0.6476 EUR |
0.7545 EUR |
0.7200 EUR |
| 2021-08-11 |
0.7122 EUR |
321,246.3073 GRT |
0.6414 EUR |
0.6370 EUR |
0.7527 EUR |
0.6750 EUR |
| 2021-08-10 |
0.6351 EUR |
293,633.6468 GRT |
0.6050 EUR |
0.5963 EUR |
0.6550 EUR |
0.6515 EUR |
| 2021-08-09 |
0.5934 EUR |
146,226.5516 GRT |
0.5728 EUR |
0.5524 EUR |
0.6277 EUR |
0.6049 EUR |
| 2021-08-08 |
0.5906 EUR |
128,404.4103 GRT |
0.6165 EUR |
0.5600 EUR |
0.6175 EUR |
0.5815 EUR |
| 2021-08-07 |
0.6181 EUR |
195,556.3352 GRT |
0.5942 EUR |
0.5942 EUR |
0.6450 EUR |
0.6132 EUR |
| 2021-08-06 |
0.5957 EUR |
109,150.7874 GRT |
0.5940 EUR |
0.5680 EUR |
0.6154 EUR |
0.5943 EUR |
| 2021-08-05 |
0.5651 EUR |
201,323.9432 GRT |
0.5575 EUR |
0.5400 EUR |
0.6042 EUR |
0.5904 EUR |
| 2021-08-04 |
0.5635 EUR |
81,089.2293 GRT |
0.5370 EUR |
0.5270 EUR |
0.5767 EUR |
0.5702 EUR |
| 2021-08-03 |
0.5607 EUR |
114,617.0192 GRT |
0.5810 EUR |
0.5400 EUR |
0.5961 EUR |
0.5461 EUR |
| 2021-08-02 |
0.5513 EUR |
106,704.9530 GRT |
0.5439 EUR |
0.5370 EUR |
0.5815 EUR |
0.5813 EUR |
| 2021-08-01 |
0.5860 EUR |
61,201.9908 GRT |
0.5203 EUR |
0.5203 EUR |
0.6100 EUR |
0.5780 EUR |
| 2021-07-31 |
0.5172 EUR |
96,658.0667 GRT |
0.4993 EUR |
0.4974 EUR |
0.5328 EUR |
0.5319 EUR |
| 2021-07-30 |
0.4831 EUR |
45,274.0970 GRT |
0.5044 EUR |
0.4700 EUR |
0.5044 EUR |
0.5015 EUR |
| 2021-07-29 |
0.5006 EUR |
87,999.4409 GRT |
0.4640 EUR |
0.4640 EUR |
0.5366 EUR |
0.4926 EUR |
| 2021-07-28 |
0.4760 EUR |
88,704.4822 GRT |
0.4798 EUR |
0.4650 EUR |
0.4934 EUR |
0.4677 EUR |
| 2021-07-27 |
0.4765 EUR |
120,590.4101 GRT |
0.4601 EUR |
0.4449 EUR |
0.5000 EUR |
0.4770 EUR |
| 2021-07-26 |
0.4937 EUR |
348,432.9017 GRT |
0.4636 EUR |
0.4636 EUR |
0.5245 EUR |
0.4700 EUR |
| 2021-07-25 |
0.4632 EUR |
154,699.9374 GRT |
0.4592 EUR |
0.4480 EUR |
0.4708 EUR |
0.4493 EUR |
| 2021-07-24 |
0.4739 EUR |
36,285.5640 GRT |
0.4739 EUR |
0.4568 EUR |
0.5020 EUR |
0.4590 EUR |
| 2021-07-23 |
0.4554 EUR |
49,430.1069 GRT |
0.4780 EUR |
0.4440 EUR |
0.4780 EUR |
0.4657 EUR |
| 2021-07-22 |
0.4665 EUR |
33,633.9345 GRT |
0.4739 EUR |
0.4500 EUR |
0.4749 EUR |
0.4723 EUR |
| 2021-07-21 |
0.4416 EUR |
52,776.4343 GRT |
0.4123 EUR |
0.4086 EUR |
0.4847 EUR |
0.4556 EUR |
| 2021-07-20 |
0.4150 EUR |
265,784.7751 GRT |
0.4216 EUR |
0.4065 EUR |
0.4224 EUR |
0.4170 EUR |
| 2021-07-19 |
0.4407 EUR |
27,955.3058 GRT |
0.4666 EUR |
0.4269 EUR |
0.4705 EUR |
0.4269 EUR |
| 2021-07-18 |
0.4720 EUR |
266,295.0106 GRT |
0.4770 EUR |
0.4680 EUR |
0.4946 EUR |
0.4743 EUR |
| 2021-07-17 |
0.4789 EUR |
7,027.4838 GRT |
0.4854 EUR |
0.4737 EUR |
0.4902 EUR |
0.4740 EUR |
| 2021-07-16 |
0.5015 EUR |
4,240.3752 GRT |
0.5054 EUR |
0.4888 EUR |
0.5150 EUR |
0.4888 EUR |
| 2021-07-15 |
0.5162 EUR |
10,536.5774 GRT |
0.5347 EUR |
0.5040 EUR |
0.5420 EUR |
0.5040 EUR |
| 2021-07-14 |
0.5209 EUR |
8,468.1294 GRT |
0.5250 EUR |
0.5090 EUR |
0.5456 EUR |
0.5293 EUR |
| 2021-07-13 |
0.5541 EUR |
45,807.3982 GRT |
0.5569 EUR |
0.5333 EUR |
0.5715 EUR |
0.5333 EUR |
| 2021-07-12 |
0.5900 EUR |
135,811.7506 GRT |
0.6140 EUR |
0.5620 EUR |
0.6140 EUR |
0.5677 EUR |
| 2021-07-11 |
0.6176 EUR |
181,524.2256 GRT |
0.5800 EUR |
0.5792 EUR |
0.6262 EUR |
0.6035 EUR |
| 2021-07-10 |
0.5788 EUR |
2,596.6687 GRT |
0.5842 EUR |
0.5500 EUR |
0.6013 EUR |
0.5500 EUR |
| 2021-07-09 |
0.5726 EUR |
31,989.7691 GRT |
0.5498 EUR |
0.5333 EUR |
0.6000 EUR |
0.5808 EUR |
| 2021-07-08 |
0.5629 EUR |
95,602.4533 GRT |
0.5920 EUR |
0.5380 EUR |
0.5988 EUR |
0.5390 EUR |
| 2021-07-07 |
0.6182 EUR |
69,420.5942 GRT |
0.6020 EUR |
0.5905 EUR |
0.6379 EUR |
0.6078 EUR |
| 2021-07-06 |
0.6279 EUR |
183,538.9230 GRT |
0.6095 EUR |
0.5873 EUR |
0.6450 EUR |
0.5873 EUR |
| 2021-07-05 |
0.6357 EUR |
152,654.4356 GRT |
0.6072 EUR |
0.5904 EUR |
0.6618 EUR |
0.6463 EUR |
| 2021-07-04 |
0.6127 EUR |
87,569.3290 GRT |
0.5780 EUR |
0.5524 EUR |
0.6375 EUR |
0.6242 EUR |