Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
0.0818 EUR |
445,086.4240 GRT |
0.0818 EUR |
0.0769 EUR |
0.0854 EUR |
0.0853 EUR |
| 2023-01-31 |
0.0821 EUR |
347,965.7254 GRT |
0.0813 EUR |
0.0806 EUR |
0.0831 EUR |
0.0817 EUR |
| 2023-01-30 |
0.0844 EUR |
833,699.1715 GRT |
0.0891 EUR |
0.0788 EUR |
0.0891 EUR |
0.0795 EUR |
| 2023-01-29 |
0.0874 EUR |
671,844.7432 GRT |
0.0856 EUR |
0.0851 EUR |
0.0891 EUR |
0.0887 EUR |
| 2023-01-28 |
0.0860 EUR |
559,559.0589 GRT |
0.0894 EUR |
0.0847 EUR |
0.0896 EUR |
0.0853 EUR |
| 2023-01-27 |
0.0852 EUR |
531,655.8076 GRT |
0.0824 EUR |
0.0824 EUR |
0.0885 EUR |
0.0873 EUR |
| 2023-01-26 |
0.0839 EUR |
370,745.7071 GRT |
0.0839 EUR |
0.0824 EUR |
0.0851 EUR |
0.0844 EUR |
| 2023-01-25 |
0.0839 EUR |
566,690.6471 GRT |
0.0827 EUR |
0.0795 EUR |
0.0880 EUR |
0.0837 EUR |
| 2023-01-24 |
0.0858 EUR |
511,655.5883 GRT |
0.0818 EUR |
0.0795 EUR |
0.0888 EUR |
0.0830 EUR |
| 2023-01-23 |
0.0822 EUR |
535,461.1213 GRT |
0.0779 EUR |
0.0765 EUR |
0.0851 EUR |
0.0826 EUR |
| 2023-01-22 |
0.0773 EUR |
406,669.1443 GRT |
0.0775 EUR |
0.0750 EUR |
0.0801 EUR |
0.0764 EUR |
| 2023-01-21 |
0.0777 EUR |
286,019.7667 GRT |
0.0770 EUR |
0.0763 EUR |
0.0790 EUR |
0.0763 EUR |
| 2023-01-20 |
0.0736 EUR |
361,976.1649 GRT |
0.0716 EUR |
0.0713 EUR |
0.0778 EUR |
0.0776 EUR |
| 2023-01-19 |
0.0706 EUR |
465,443.7192 GRT |
0.0708 EUR |
0.0686 EUR |
0.0723 EUR |
0.0716 EUR |
| 2023-01-18 |
0.0711 EUR |
282,808.9031 GRT |
0.0759 EUR |
0.0682 EUR |
0.0759 EUR |
0.0696 EUR |
| 2023-01-17 |
0.0769 EUR |
268,944.0678 GRT |
0.0755 EUR |
0.0748 EUR |
0.0787 EUR |
0.0761 EUR |
| 2023-01-16 |
0.0766 EUR |
469,079.7296 GRT |
0.0790 EUR |
0.0752 EUR |
0.0803 EUR |
0.0756 EUR |
| 2023-01-15 |
0.0793 EUR |
492,502.7619 GRT |
0.0739 EUR |
0.0719 EUR |
0.0820 EUR |
0.0787 EUR |
| 2023-01-14 |
0.0717 EUR |
474,944.5573 GRT |
0.0735 EUR |
0.0679 EUR |
0.0762 EUR |
0.0739 EUR |
| 2023-01-13 |
0.0682 EUR |
432,781.3945 GRT |
0.0680 EUR |
0.0660 EUR |
0.0717 EUR |
0.0695 EUR |
| 2023-01-12 |
0.0662 EUR |
412,056.2793 GRT |
0.0669 EUR |
0.0642 EUR |
0.0680 EUR |
0.0678 EUR |
| 2023-01-11 |
0.0659 EUR |
797,916.6497 GRT |
0.0674 EUR |
0.0638 EUR |
0.0677 EUR |
0.0658 EUR |
| 2023-01-10 |
0.0663 EUR |
279,681.4349 GRT |
0.0672 EUR |
0.0649 EUR |
0.0677 EUR |
0.0677 EUR |
| 2023-01-09 |
0.0669 EUR |
477,366.2327 GRT |
0.0651 EUR |
0.0651 EUR |
0.0683 EUR |
0.0667 EUR |
| 2023-01-08 |
0.0637 EUR |
799,055.3447 GRT |
0.0594 EUR |
0.0581 EUR |
0.0672 EUR |
0.0659 EUR |
| 2023-01-07 |
0.0582 EUR |
232,578.2008 GRT |
0.0584 EUR |
0.0575 EUR |
0.0592 EUR |
0.0592 EUR |
| 2023-01-06 |
0.0574 EUR |
504,188.8729 GRT |
0.0583 EUR |
0.0554 EUR |
0.0583 EUR |
0.0580 EUR |
| 2023-01-05 |
0.0577 EUR |
77,586.2723 GRT |
0.0583 EUR |
0.0567 EUR |
0.0583 EUR |
0.0580 EUR |
| 2023-01-04 |
0.0576 EUR |
265,057.3558 GRT |
0.0569 EUR |
0.0568 EUR |
0.0585 EUR |
0.0571 EUR |
| 2023-01-03 |
0.0565 EUR |
332,907.7369 GRT |
0.0554 EUR |
0.0553 EUR |
0.0575 EUR |
0.0562 EUR |
| 2023-01-02 |
0.0554 EUR |
242,309.7609 GRT |
0.0532 EUR |
0.0532 EUR |
0.0561 EUR |
0.0558 EUR |
| 2023-01-01 |
0.0521 EUR |
244,533.1827 GRT |
0.0516 EUR |
0.0516 EUR |
0.0525 EUR |
0.0525 EUR |
| 2022-12-31 |
0.0517 EUR |
398,728.4584 GRT |
0.0515 EUR |
0.0514 EUR |
0.0524 EUR |
0.0520 EUR |
| 2022-12-30 |
0.0514 EUR |
678,452.3756 GRT |
0.0513 EUR |
0.0508 EUR |
0.0539 EUR |
0.0515 EUR |
| 2022-12-29 |
0.0526 EUR |
360,130.3497 GRT |
0.0528 EUR |
0.0504 EUR |
0.0532 EUR |
0.0517 EUR |
| 2022-12-28 |
0.0535 EUR |
482,270.6029 GRT |
0.0534 EUR |
0.0526 EUR |
0.0543 EUR |
0.0526 EUR |
| 2022-12-27 |
0.0554 EUR |
274,079.4032 GRT |
0.0561 EUR |
0.0549 EUR |
0.0561 EUR |
0.0555 EUR |
| 2022-12-26 |
0.0558 EUR |
549,106.1805 GRT |
0.0542 EUR |
0.0542 EUR |
0.0571 EUR |
0.0564 EUR |
| 2022-12-25 |
0.0539 EUR |
184,053.7927 GRT |
0.0543 EUR |
0.0525 EUR |
0.0547 EUR |
0.0543 EUR |
| 2022-12-24 |
0.0544 EUR |
317,862.3238 GRT |
0.0550 EUR |
0.0541 EUR |
0.0550 EUR |
0.0543 EUR |
| 2022-12-23 |
0.0550 EUR |
691,731.2579 GRT |
0.0552 EUR |
0.0548 EUR |
0.0555 EUR |
0.0550 EUR |
| 2022-12-22 |
0.0545 EUR |
948,118.4276 GRT |
0.0541 EUR |
0.0537 EUR |
0.0554 EUR |
0.0550 EUR |
| 2022-12-21 |
0.0537 EUR |
358,035.5765 GRT |
0.0537 EUR |
0.0531 EUR |
0.0544 EUR |
0.0536 EUR |
| 2022-12-20 |
0.0537 EUR |
194,972.4397 GRT |
0.0518 EUR |
0.0518 EUR |
0.0543 EUR |
0.0541 EUR |
| 2022-12-19 |
0.0541 EUR |
3,640,939.3864 GRT |
0.0536 EUR |
0.0509 EUR |
0.0552 EUR |
0.0515 EUR |
| 2022-12-18 |
0.0540 EUR |
64,344.9934 GRT |
0.0542 EUR |
0.0539 EUR |
0.0548 EUR |
0.0548 EUR |
| 2022-12-17 |
0.0541 EUR |
240,356.3162 GRT |
0.0520 EUR |
0.0520 EUR |
0.0542 EUR |
0.0539 EUR |
| 2022-12-16 |
0.0578 EUR |
45,775.8827 GRT |
0.0603 EUR |
0.0528 EUR |
0.0606 EUR |
0.0528 EUR |
| 2022-12-15 |
0.0604 EUR |
25,992.4770 GRT |
0.0612 EUR |
0.0600 EUR |
0.0613 EUR |
0.0600 EUR |
| 2022-12-14 |
0.0629 EUR |
5,085.3394 GRT |
0.0633 EUR |
0.0613 EUR |
0.0633 EUR |
0.0613 EUR |