Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0775 EUR |
7,956.6173 GRT |
0.0779 EUR |
0.0774 EUR |
0.0782 EUR |
0.0774 EUR |
| 2025-08-26 |
0.0765 EUR |
20,058.1810 GRT |
0.0749 EUR |
0.0734 EUR |
0.0784 EUR |
0.0784 EUR |
| 2025-08-25 |
0.0781 EUR |
42,383.8250 GRT |
0.0804 EUR |
0.0732 EUR |
0.0804 EUR |
0.0732 EUR |
| 2025-08-24 |
0.0788 EUR |
55,948.5785 GRT |
0.0806 EUR |
0.0766 EUR |
0.0823 EUR |
0.0766 EUR |
| 2025-08-23 |
0.0803 EUR |
13,381.0367 GRT |
0.0808 EUR |
0.0802 EUR |
0.0813 EUR |
0.0803 EUR |
| 2025-08-22 |
0.0781 EUR |
36,979.6782 GRT |
0.0767 EUR |
0.0755 EUR |
0.0837 EUR |
0.0834 EUR |
| 2025-08-21 |
0.0774 EUR |
10,475.4747 GRT |
0.0795 EUR |
0.0766 EUR |
0.0795 EUR |
0.0783 EUR |
| 2025-08-20 |
0.0773 EUR |
2,699.6923 GRT |
0.0760 EUR |
0.0760 EUR |
0.0797 EUR |
0.0792 EUR |
| 2025-08-19 |
0.0784 EUR |
1,423.1198 GRT |
0.0796 EUR |
0.0760 EUR |
0.0808 EUR |
0.0760 EUR |
| 2025-08-18 |
0.0794 EUR |
79,731.8120 GRT |
0.0783 EUR |
0.0783 EUR |
0.0814 EUR |
0.0814 EUR |
| 2025-08-17 |
0.0831 EUR |
39,963.0168 GRT |
0.0813 EUR |
0.0784 EUR |
0.0837 EUR |
0.0832 EUR |
| 2025-08-16 |
0.0805 EUR |
1,759.3190 GRT |
0.0796 EUR |
0.0796 EUR |
0.0818 EUR |
0.0818 EUR |
| 2025-08-15 |
0.0800 EUR |
2,564.9706 GRT |
0.0803 EUR |
0.0781 EUR |
0.0805 EUR |
0.0781 EUR |
| 2025-08-14 |
0.0836 EUR |
66,054.6431 GRT |
0.0878 EUR |
0.0788 EUR |
0.0878 EUR |
0.0788 EUR |
| 2025-08-13 |
0.0884 EUR |
56,810.3024 GRT |
0.0862 EUR |
0.0857 EUR |
0.0913 EUR |
0.0857 EUR |
| 2025-08-12 |
0.0836 EUR |
116,919.3020 GRT |
0.0812 EUR |
0.0797 EUR |
0.0864 EUR |
0.0847 EUR |
| 2025-08-11 |
0.0839 EUR |
54,049.5605 GRT |
0.0854 EUR |
0.0809 EUR |
0.0875 EUR |
0.0821 EUR |
| 2025-08-10 |
0.0867 EUR |
115,301.1589 GRT |
0.0870 EUR |
0.0776 EUR |
0.0870 EUR |
0.0854 EUR |
| 2025-08-09 |
0.0854 EUR |
21,024.7514 GRT |
0.0848 EUR |
0.0841 EUR |
0.0860 EUR |
0.0860 EUR |
| 2025-08-08 |
0.0807 EUR |
17,456.0459 GRT |
0.0815 EUR |
0.0799 EUR |
0.0831 EUR |
0.0831 EUR |
| 2025-08-07 |
0.0812 EUR |
29,505.1092 GRT |
0.0803 EUR |
0.0799 EUR |
0.0825 EUR |
0.0813 EUR |
| 2025-08-06 |
0.0777 EUR |
26,455.3286 GRT |
0.0784 EUR |
0.0774 EUR |
0.0794 EUR |
0.0794 EUR |
| 2025-08-05 |
0.0794 EUR |
4,285.5976 GRT |
0.0793 EUR |
0.0774 EUR |
0.0816 EUR |
0.0774 EUR |
| 2025-08-04 |
0.0806 EUR |
2,599.5719 GRT |
0.0801 EUR |
0.0780 EUR |
0.0818 EUR |
0.0800 EUR |
| 2025-08-03 |
0.0787 EUR |
13,447.4350 GRT |
0.0763 EUR |
0.0763 EUR |
0.0788 EUR |
0.0780 EUR |
| 2025-08-02 |
0.0751 EUR |
13,303.3211 GRT |
0.0768 EUR |
0.0748 EUR |
0.0783 EUR |
0.0748 EUR |
| 2025-08-01 |
0.0806 EUR |
72,105.1064 GRT |
0.0817 EUR |
0.0796 EUR |
0.0825 EUR |
0.0796 EUR |
| 2025-07-31 |
0.0861 EUR |
44,103.8329 GRT |
0.0881 EUR |
0.0841 EUR |
0.0933 EUR |
0.0842 EUR |
| 2025-07-30 |
0.0866 EUR |
54,093.7732 GRT |
0.0868 EUR |
0.0855 EUR |
0.0881 EUR |
0.0874 EUR |
| 2025-07-29 |
0.0881 EUR |
52,287.9429 GRT |
0.0929 EUR |
0.0875 EUR |
0.0929 EUR |
0.0882 EUR |
| 2025-07-28 |
0.0932 EUR |
41,572.5230 GRT |
0.0939 EUR |
0.0884 EUR |
0.0994 EUR |
0.0884 EUR |
| 2025-07-27 |
0.0917 EUR |
79,469.2228 GRT |
0.0892 EUR |
0.0892 EUR |
0.0937 EUR |
0.0936 EUR |
| 2025-07-26 |
0.0891 EUR |
105,165.8589 GRT |
0.0896 EUR |
0.0868 EUR |
0.0929 EUR |
0.0899 EUR |
| 2025-07-25 |
0.0874 EUR |
166,085.0140 GRT |
0.0852 EUR |
0.0850 EUR |
0.0926 EUR |
0.0895 EUR |
| 2025-07-24 |
0.0890 EUR |
154,738.2832 GRT |
0.0866 EUR |
0.0838 EUR |
0.0921 EUR |
0.0900 EUR |
| 2025-07-23 |
0.0852 EUR |
343,808.4158 GRT |
0.0962 EUR |
0.0850 EUR |
0.0962 EUR |
0.0867 EUR |
| 2025-07-22 |
0.0960 EUR |
17,972.1031 GRT |
0.0981 EUR |
0.0914 EUR |
0.0985 EUR |
0.0958 EUR |
| 2025-07-21 |
0.1010 EUR |
31,983.0638 GRT |
0.0983 EUR |
0.0978 EUR |
0.1039 EUR |
0.0984 EUR |
| 2025-07-20 |
0.0981 EUR |
63,293.4215 GRT |
0.0950 EUR |
0.0943 EUR |
0.1020 EUR |
0.0994 EUR |
| 2025-07-19 |
0.0937 EUR |
4,425.6830 GRT |
0.0940 EUR |
0.0906 EUR |
0.0977 EUR |
0.0945 EUR |
| 2025-07-18 |
0.0958 EUR |
686,456.2931 GRT |
0.0932 EUR |
0.0870 EUR |
0.1000 EUR |
0.0919 EUR |
| 2025-07-17 |
0.0911 EUR |
441,111.7048 GRT |
0.0901 EUR |
0.0875 EUR |
0.0936 EUR |
0.0916 EUR |
| 2025-07-16 |
0.0906 EUR |
59,088.5159 GRT |
0.0889 EUR |
0.0863 EUR |
0.0928 EUR |
0.0903 EUR |
| 2025-07-15 |
0.0842 EUR |
26,801.0697 GRT |
0.0838 EUR |
0.0816 EUR |
0.0880 EUR |
0.0870 EUR |
| 2025-07-14 |
0.0874 EUR |
61,787.9451 GRT |
0.0858 EUR |
0.0850 EUR |
0.0891 EUR |
0.0850 EUR |
| 2025-07-13 |
0.0848 EUR |
1,808.3668 GRT |
0.0830 EUR |
0.0830 EUR |
0.0865 EUR |
0.0865 EUR |
| 2025-07-12 |
0.0812 EUR |
10,573.5702 GRT |
0.0832 EUR |
0.0788 EUR |
0.0839 EUR |
0.0826 EUR |
| 2025-07-11 |
0.0852 EUR |
24,473.6653 GRT |
0.0828 EUR |
0.0820 EUR |
0.0867 EUR |
0.0849 EUR |
| 2025-07-10 |
0.0780 EUR |
176,308.8266 GRT |
0.0772 EUR |
0.0772 EUR |
0.0832 EUR |
0.0832 EUR |
| 2025-07-09 |
0.0759 EUR |
222,832.6443 GRT |
0.0741 EUR |
0.0735 EUR |
0.0776 EUR |
0.0772 EUR |