Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
0.3002 EUR |
207,393.2110 GRT |
0.2954 EUR |
0.2903 EUR |
0.3083 EUR |
0.2939 EUR |
| 2022-03-10 |
0.2955 EUR |
223,359.6562 GRT |
0.3121 EUR |
0.2898 EUR |
0.3127 EUR |
0.2969 EUR |
| 2022-03-09 |
0.3207 EUR |
300,091.6657 GRT |
0.3111 EUR |
0.3064 EUR |
0.3319 EUR |
0.3139 EUR |
| 2022-03-08 |
0.3174 EUR |
197,341.9739 GRT |
0.3042 EUR |
0.3042 EUR |
0.3308 EUR |
0.3067 EUR |
| 2022-03-07 |
0.3019 EUR |
119,993.0832 GRT |
0.3003 EUR |
0.2900 EUR |
0.3157 EUR |
0.3020 EUR |
| 2022-03-06 |
0.3091 EUR |
108,779.7405 GRT |
0.3178 EUR |
0.3022 EUR |
0.3207 EUR |
0.3030 EUR |
| 2022-03-05 |
0.3139 EUR |
50,402.9719 GRT |
0.3086 EUR |
0.3020 EUR |
0.3189 EUR |
0.3169 EUR |
| 2022-03-04 |
0.3199 EUR |
163,698.8247 GRT |
0.3304 EUR |
0.3071 EUR |
0.3305 EUR |
0.3100 EUR |
| 2022-03-03 |
0.3298 EUR |
79,311.2784 GRT |
0.3373 EUR |
0.3202 EUR |
0.3405 EUR |
0.3293 EUR |
| 2022-03-02 |
0.3338 EUR |
135,491.4082 GRT |
0.3360 EUR |
0.3260 EUR |
0.3535 EUR |
0.3417 EUR |
| 2022-03-01 |
0.3373 EUR |
193,277.4949 GRT |
0.3373 EUR |
0.3305 EUR |
0.3471 EUR |
0.3371 EUR |
| 2022-02-28 |
0.3145 EUR |
222,247.1825 GRT |
0.3003 EUR |
0.2956 EUR |
0.3365 EUR |
0.3340 EUR |
| 2022-02-27 |
0.3074 EUR |
184,833.6185 GRT |
0.3081 EUR |
0.2937 EUR |
0.3229 EUR |
0.3023 EUR |
| 2022-02-26 |
0.3122 EUR |
121,971.9382 GRT |
0.3221 EUR |
0.3049 EUR |
0.3297 EUR |
0.3055 EUR |
| 2022-02-25 |
0.3166 EUR |
352,368.7520 GRT |
0.3237 EUR |
0.3051 EUR |
0.3300 EUR |
0.3223 EUR |
| 2022-02-24 |
0.2982 EUR |
718,861.5294 GRT |
0.3145 EUR |
0.2696 EUR |
0.3200 EUR |
0.3119 EUR |
| 2022-02-23 |
0.3345 EUR |
242,254.6619 GRT |
0.3413 EUR |
0.3137 EUR |
0.3450 EUR |
0.3155 EUR |
| 2022-02-22 |
0.3236 EUR |
363,063.0477 GRT |
0.3177 EUR |
0.3100 EUR |
0.3393 EUR |
0.3393 EUR |
| 2022-02-21 |
0.3473 EUR |
524,709.0364 GRT |
0.3445 EUR |
0.3187 EUR |
0.3725 EUR |
0.3187 EUR |
| 2022-02-20 |
0.3451 EUR |
52,116.8572 GRT |
0.3616 EUR |
0.3339 EUR |
0.3616 EUR |
0.3487 EUR |
| 2022-02-19 |
0.3661 EUR |
192,747.7612 GRT |
0.3641 EUR |
0.3533 EUR |
0.3760 EUR |
0.3676 EUR |
| 2022-02-18 |
0.3753 EUR |
349,293.6681 GRT |
0.3830 EUR |
0.3623 EUR |
0.3958 EUR |
0.3655 EUR |
| 2022-02-17 |
0.3937 EUR |
542,121.9848 GRT |
0.4284 EUR |
0.3781 EUR |
0.4298 EUR |
0.3834 EUR |
| 2022-02-16 |
0.4302 EUR |
194,061.2052 GRT |
0.4323 EUR |
0.4172 EUR |
0.4506 EUR |
0.4331 EUR |
| 2022-02-15 |
0.4129 EUR |
272,186.4235 GRT |
0.3624 EUR |
0.3624 EUR |
0.4446 EUR |
0.4413 EUR |
| 2022-02-14 |
0.3526 EUR |
55,436.8944 GRT |
0.3564 EUR |
0.3428 EUR |
0.3603 EUR |
0.3603 EUR |
| 2022-02-13 |
0.3609 EUR |
73,068.4676 GRT |
0.3670 EUR |
0.3502 EUR |
0.3743 EUR |
0.3626 EUR |
| 2022-02-12 |
0.3696 EUR |
138,349.3491 GRT |
0.3667 EUR |
0.3584 EUR |
0.3780 EUR |
0.3678 EUR |
| 2022-02-11 |
0.3971 EUR |
143,506.6076 GRT |
0.4007 EUR |
0.3669 EUR |
0.4090 EUR |
0.3683 EUR |
| 2022-02-10 |
0.4129 EUR |
199,202.5338 GRT |
0.4265 EUR |
0.3962 EUR |
0.4265 EUR |
0.4050 EUR |
| 2022-02-09 |
0.4207 EUR |
151,609.0197 GRT |
0.4161 EUR |
0.4049 EUR |
0.4332 EUR |
0.4280 EUR |
| 2022-02-08 |
0.4195 EUR |
232,759.6827 GRT |
0.4428 EUR |
0.3992 EUR |
0.4568 EUR |
0.4163 EUR |
| 2022-02-07 |
0.4364 EUR |
383,980.7612 GRT |
0.4136 EUR |
0.4038 EUR |
0.4467 EUR |
0.4433 EUR |
| 2022-02-06 |
0.3959 EUR |
58,135.5685 GRT |
0.3941 EUR |
0.3878 EUR |
0.4064 EUR |
0.4064 EUR |
| 2022-02-05 |
0.3967 EUR |
107,741.0693 GRT |
0.3830 EUR |
0.3830 EUR |
0.4051 EUR |
0.3925 EUR |
| 2022-02-04 |
0.3636 EUR |
81,822.5957 GRT |
0.3530 EUR |
0.3514 EUR |
0.3805 EUR |
0.3804 EUR |
| 2022-02-03 |
0.3525 EUR |
42,336.0115 GRT |
0.3604 EUR |
0.3467 EUR |
0.3604 EUR |
0.3530 EUR |
| 2022-02-02 |
0.3721 EUR |
115,481.8630 GRT |
0.3904 EUR |
0.3585 EUR |
0.3904 EUR |
0.3600 EUR |
| 2022-02-01 |
0.3757 EUR |
117,393.4892 GRT |
0.3646 EUR |
0.3645 EUR |
0.3965 EUR |
0.3934 EUR |
| 2022-01-31 |
0.3535 EUR |
78,051.2505 GRT |
0.3558 EUR |
0.3416 EUR |
0.3652 EUR |
0.3645 EUR |
| 2022-01-30 |
0.3647 EUR |
30,035.3853 GRT |
0.3668 EUR |
0.3573 EUR |
0.3756 EUR |
0.3597 EUR |
| 2022-01-29 |
0.3722 EUR |
25,309.4062 GRT |
0.3704 EUR |
0.3665 EUR |
0.3782 EUR |
0.3665 EUR |
| 2022-01-28 |
0.3669 EUR |
70,447.9990 GRT |
0.3645 EUR |
0.3572 EUR |
0.3739 EUR |
0.3702 EUR |
| 2022-01-27 |
0.3579 EUR |
75,032.3502 GRT |
0.3618 EUR |
0.3455 EUR |
0.3680 EUR |
0.3609 EUR |
| 2022-01-26 |
0.3763 EUR |
266,214.1370 GRT |
0.3646 EUR |
0.3529 EUR |
0.4078 EUR |
0.3608 EUR |
| 2022-01-25 |
0.3589 EUR |
114,761.8037 GRT |
0.3473 EUR |
0.3401 EUR |
0.3735 EUR |
0.3650 EUR |
| 2022-01-24 |
0.3259 EUR |
191,593.5902 GRT |
0.3527 EUR |
0.3058 EUR |
0.3656 EUR |
0.3446 EUR |
| 2022-01-23 |
0.3662 EUR |
98,077.4118 GRT |
0.3656 EUR |
0.3488 EUR |
0.3814 EUR |
0.3650 EUR |
| 2022-01-22 |
0.3573 EUR |
184,419.1212 GRT |
0.3847 EUR |
0.3241 EUR |
0.3890 EUR |
0.3594 EUR |
| 2022-01-21 |
0.4169 EUR |
229,713.3016 GRT |
0.4414 EUR |
0.3743 EUR |
0.4506 EUR |
0.3866 EUR |