Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.0599 EUR |
236,232.0167 GRT |
0.0618 EUR |
0.0585 EUR |
0.0622 EUR |
0.0593 EUR |
| 2022-11-15 |
0.0624 EUR |
186,778.1098 GRT |
0.0619 EUR |
0.0615 EUR |
0.0637 EUR |
0.0619 EUR |
| 2022-11-14 |
0.0605 EUR |
310,145.1461 GRT |
0.0584 EUR |
0.0566 EUR |
0.0617 EUR |
0.0615 EUR |
| 2022-11-13 |
0.0593 EUR |
56,965.2008 GRT |
0.0615 EUR |
0.0582 EUR |
0.0615 EUR |
0.0589 EUR |
| 2022-11-12 |
0.0605 EUR |
21,177.6455 GRT |
0.0604 EUR |
0.0581 EUR |
0.0608 EUR |
0.0603 EUR |
| 2022-11-11 |
0.0643 EUR |
129,576.7405 GRT |
0.0658 EUR |
0.0610 EUR |
0.0662 EUR |
0.0620 EUR |
| 2022-11-10 |
0.0656 EUR |
96,291.3040 GRT |
0.0623 EUR |
0.0613 EUR |
0.0707 EUR |
0.0680 EUR |
| 2022-11-09 |
0.0684 EUR |
108,900.2959 GRT |
0.0762 EUR |
0.0566 EUR |
0.0765 EUR |
0.0590 EUR |
| 2022-11-08 |
0.0778 EUR |
292,784.9828 GRT |
0.0913 EUR |
0.0674 EUR |
0.0913 EUR |
0.0747 EUR |
| 2022-11-07 |
0.0897 EUR |
176,542.4300 GRT |
0.0918 EUR |
0.0875 EUR |
0.0922 EUR |
0.0899 EUR |
| 2022-11-06 |
0.0951 EUR |
94,105.1781 GRT |
0.0970 EUR |
0.0910 EUR |
0.0977 EUR |
0.0916 EUR |
| 2022-11-05 |
0.1013 EUR |
306,779.0558 GRT |
0.0969 EUR |
0.0962 EUR |
0.1045 EUR |
0.0980 EUR |
| 2022-11-04 |
0.0957 EUR |
232,308.4522 GRT |
0.0941 EUR |
0.0936 EUR |
0.1000 EUR |
0.0951 EUR |
| 2022-11-03 |
0.0922 EUR |
183,230.7699 GRT |
0.0892 EUR |
0.0892 EUR |
0.0969 EUR |
0.0914 EUR |
| 2022-11-02 |
0.0826 EUR |
47,262.7442 GRT |
0.0820 EUR |
0.0820 EUR |
0.0840 EUR |
0.0826 EUR |
| 2022-11-01 |
0.0861 EUR |
4,552.9725 GRT |
0.0873 EUR |
0.0839 EUR |
0.0874 EUR |
0.0839 EUR |
| 2022-10-31 |
0.0834 EUR |
56,933.8715 GRT |
0.0840 EUR |
0.0824 EUR |
0.0859 EUR |
0.0859 EUR |
| 2022-10-30 |
0.0858 EUR |
222,654.3683 GRT |
0.0845 EUR |
0.0836 EUR |
0.0877 EUR |
0.0844 EUR |
| 2022-10-29 |
0.0851 EUR |
70,211.1941 GRT |
0.0831 EUR |
0.0831 EUR |
0.0858 EUR |
0.0850 EUR |
| 2022-10-28 |
0.0816 EUR |
68,812.5889 GRT |
0.0801 EUR |
0.0792 EUR |
0.0830 EUR |
0.0830 EUR |
| 2022-10-27 |
0.0828 EUR |
42,814.8114 GRT |
0.0829 EUR |
0.0818 EUR |
0.0848 EUR |
0.0822 EUR |
| 2022-10-26 |
0.0822 EUR |
97,216.2553 GRT |
0.0827 EUR |
0.0810 EUR |
0.0832 EUR |
0.0820 EUR |
| 2022-10-25 |
0.0814 EUR |
82,460.1877 GRT |
0.0815 EUR |
0.0801 EUR |
0.0840 EUR |
0.0835 EUR |
| 2022-10-24 |
0.0807 EUR |
100,060.2612 GRT |
0.0804 EUR |
0.0797 EUR |
0.0820 EUR |
0.0809 EUR |
| 2022-10-23 |
0.0794 EUR |
40,933.9594 GRT |
0.0796 EUR |
0.0778 EUR |
0.0811 EUR |
0.0811 EUR |
| 2022-10-22 |
0.0794 EUR |
23,715.4254 GRT |
0.0793 EUR |
0.0788 EUR |
0.0798 EUR |
0.0794 EUR |
| 2022-10-21 |
0.0786 EUR |
269,251.4423 GRT |
0.0793 EUR |
0.0772 EUR |
0.0799 EUR |
0.0797 EUR |
| 2022-10-20 |
0.0819 EUR |
77,420.0549 GRT |
0.0802 EUR |
0.0799 EUR |
0.0827 EUR |
0.0801 EUR |
| 2022-10-19 |
0.0829 EUR |
210,468.3432 GRT |
0.0840 EUR |
0.0799 EUR |
0.0840 EUR |
0.0809 EUR |
| 2022-10-18 |
0.0853 EUR |
336,005.5563 GRT |
0.0874 EUR |
0.0836 EUR |
0.0874 EUR |
0.0840 EUR |
| 2022-10-17 |
0.0881 EUR |
69,235.1254 GRT |
0.0869 EUR |
0.0869 EUR |
0.0895 EUR |
0.0884 EUR |
| 2022-10-16 |
0.0879 EUR |
135,054.2998 GRT |
0.0878 EUR |
0.0874 EUR |
0.0890 EUR |
0.0890 EUR |
| 2022-10-15 |
0.0875 EUR |
42,906.1419 GRT |
0.0874 EUR |
0.0860 EUR |
0.0896 EUR |
0.0877 EUR |
| 2022-10-14 |
0.0892 EUR |
165,851.6889 GRT |
0.0923 EUR |
0.0878 EUR |
0.0923 EUR |
0.0882 EUR |
| 2022-10-13 |
0.0850 EUR |
284,546.0128 GRT |
0.0900 EUR |
0.0820 EUR |
0.0906 EUR |
0.0906 EUR |
| 2022-10-12 |
0.0911 EUR |
231,537.3519 GRT |
0.0915 EUR |
0.0905 EUR |
0.0922 EUR |
0.0905 EUR |
| 2022-10-11 |
0.0923 EUR |
159,213.5117 GRT |
0.0925 EUR |
0.0907 EUR |
0.0931 EUR |
0.0910 EUR |
| 2022-10-10 |
0.0969 EUR |
50,009.9979 GRT |
0.0989 EUR |
0.0941 EUR |
0.0990 EUR |
0.0941 EUR |
| 2022-10-09 |
0.0990 EUR |
53,028.5149 GRT |
0.0991 EUR |
0.0988 EUR |
0.0993 EUR |
0.0988 EUR |
| 2022-10-08 |
0.0998 EUR |
21,093.8082 GRT |
0.1003 EUR |
0.0996 EUR |
0.1006 EUR |
0.0996 EUR |
| 2022-10-07 |
0.0995 EUR |
35,261.9637 GRT |
0.1005 EUR |
0.0988 EUR |
0.1006 EUR |
0.1006 EUR |
| 2022-10-06 |
0.1034 EUR |
68,829.6852 GRT |
0.1026 EUR |
0.1015 EUR |
0.1059 EUR |
0.1032 EUR |
| 2022-10-05 |
0.0997 EUR |
153,984.2815 GRT |
0.1012 EUR |
0.0990 EUR |
0.1012 EUR |
0.1002 EUR |
| 2022-10-04 |
0.1005 EUR |
61,396.0039 GRT |
0.0999 EUR |
0.0999 EUR |
0.1016 EUR |
0.1005 EUR |
| 2022-10-03 |
0.0977 EUR |
103,343.2403 GRT |
0.0970 EUR |
0.0970 EUR |
0.0996 EUR |
0.0986 EUR |
| 2022-10-02 |
0.0988 EUR |
82,752.6351 GRT |
0.0996 EUR |
0.0975 EUR |
0.0997 EUR |
0.0975 EUR |
| 2022-10-01 |
0.0993 EUR |
82,801.0823 GRT |
0.1011 EUR |
0.0990 EUR |
0.1011 EUR |
0.0990 EUR |
| 2022-09-30 |
0.1013 EUR |
198,811.6192 GRT |
0.1011 EUR |
0.1000 EUR |
0.1024 EUR |
0.1024 EUR |
| 2022-09-29 |
0.1008 EUR |
17,009.0592 GRT |
0.1025 EUR |
0.0999 EUR |
0.1025 EUR |
0.0999 EUR |
| 2022-09-28 |
0.1021 EUR |
127,282.1839 GRT |
0.1018 EUR |
0.1005 EUR |
0.1029 EUR |
0.1025 EUR |