Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
0.4787 EUR |
60,580.0737 GRT |
0.4635 EUR |
0.4482 EUR |
0.4930 EUR |
0.4506 EUR |
| 2022-01-19 |
0.4611 EUR |
128,112.3639 GRT |
0.4692 EUR |
0.4420 EUR |
0.4708 EUR |
0.4667 EUR |
| 2022-01-18 |
0.4666 EUR |
65,983.4570 GRT |
0.4784 EUR |
0.4554 EUR |
0.4870 EUR |
0.4727 EUR |
| 2022-01-17 |
0.4883 EUR |
59,434.1873 GRT |
0.5178 EUR |
0.4734 EUR |
0.5178 EUR |
0.4800 EUR |
| 2022-01-16 |
0.5168 EUR |
45,781.3690 GRT |
0.5179 EUR |
0.5057 EUR |
0.5230 EUR |
0.5181 EUR |
| 2022-01-15 |
0.5124 EUR |
50,838.0857 GRT |
0.5094 EUR |
0.5017 EUR |
0.5245 EUR |
0.5217 EUR |
| 2022-01-14 |
0.5030 EUR |
75,549.0504 GRT |
0.4986 EUR |
0.4884 EUR |
0.5112 EUR |
0.5087 EUR |
| 2022-01-13 |
0.5264 EUR |
140,466.6836 GRT |
0.5196 EUR |
0.5010 EUR |
0.5441 EUR |
0.5010 EUR |
| 2022-01-12 |
0.5147 EUR |
315,115.3696 GRT |
0.5002 EUR |
0.4981 EUR |
0.5221 EUR |
0.5169 EUR |
| 2022-01-11 |
0.4907 EUR |
92,079.3946 GRT |
0.4748 EUR |
0.4748 EUR |
0.5039 EUR |
0.4949 EUR |
| 2022-01-10 |
0.4797 EUR |
239,821.4022 GRT |
0.5179 EUR |
0.4586 EUR |
0.5200 EUR |
0.4798 EUR |
| 2022-01-09 |
0.5119 EUR |
38,005.2963 GRT |
0.5076 EUR |
0.5008 EUR |
0.5230 EUR |
0.5197 EUR |
| 2022-01-08 |
0.5073 EUR |
149,438.8370 GRT |
0.5304 EUR |
0.4837 EUR |
0.5439 EUR |
0.5092 EUR |
| 2022-01-07 |
0.5357 EUR |
111,764.5967 GRT |
0.5662 EUR |
0.5185 EUR |
0.5662 EUR |
0.5200 EUR |
| 2022-01-06 |
0.5563 EUR |
215,834.0470 GRT |
0.5620 EUR |
0.5354 EUR |
0.5698 EUR |
0.5644 EUR |
| 2022-01-05 |
0.5993 EUR |
399,078.2628 GRT |
0.6118 EUR |
0.5327 EUR |
0.6454 EUR |
0.5608 EUR |
| 2022-01-04 |
0.6058 EUR |
390,206.9013 GRT |
0.5818 EUR |
0.5683 EUR |
0.6211 EUR |
0.6035 EUR |
| 2022-01-03 |
0.5977 EUR |
79,968.3246 GRT |
0.5930 EUR |
0.5697 EUR |
0.6099 EUR |
0.5846 EUR |
| 2022-01-02 |
0.5894 EUR |
50,935.0413 GRT |
0.5823 EUR |
0.5723 EUR |
0.6090 EUR |
0.5947 EUR |
| 2022-01-01 |
0.5749 EUR |
35,269.1598 GRT |
0.5674 EUR |
0.5649 EUR |
0.5802 EUR |
0.5795 EUR |
| 2021-12-31 |
0.5794 EUR |
43,727.4634 GRT |
0.5742 EUR |
0.5487 EUR |
0.5943 EUR |
0.5649 EUR |
| 2021-12-30 |
0.5699 EUR |
85,386.7012 GRT |
0.5500 EUR |
0.5449 EUR |
0.5822 EUR |
0.5697 EUR |
| 2021-12-29 |
0.5813 EUR |
56,722.6418 GRT |
0.5891 EUR |
0.5500 EUR |
0.6042 EUR |
0.5500 EUR |
| 2021-12-28 |
0.6105 EUR |
169,287.4107 GRT |
0.6480 EUR |
0.5815 EUR |
0.6480 EUR |
0.5900 EUR |
| 2021-12-27 |
0.6696 EUR |
181,365.7981 GRT |
0.6545 EUR |
0.6445 EUR |
0.6879 EUR |
0.6543 EUR |
| 2021-12-26 |
0.6414 EUR |
62,477.2903 GRT |
0.6320 EUR |
0.6161 EUR |
0.6605 EUR |
0.6495 EUR |
| 2021-12-25 |
0.6260 EUR |
71,708.6072 GRT |
0.6120 EUR |
0.6120 EUR |
0.6438 EUR |
0.6372 EUR |
| 2021-12-24 |
0.6390 EUR |
108,619.5843 GRT |
0.6449 EUR |
0.6060 EUR |
0.6587 EUR |
0.6150 EUR |
| 2021-12-23 |
0.6475 EUR |
358,312.1337 GRT |
0.6151 EUR |
0.5985 EUR |
0.6620 EUR |
0.6495 EUR |
| 2021-12-22 |
0.6382 EUR |
176,011.7168 GRT |
0.6326 EUR |
0.6117 EUR |
0.6456 EUR |
0.6118 EUR |
| 2021-12-21 |
0.6086 EUR |
339,276.6597 GRT |
0.5509 EUR |
0.5477 EUR |
0.6302 EUR |
0.6291 EUR |
| 2021-12-20 |
0.5519 EUR |
42,595.8590 GRT |
0.5835 EUR |
0.5250 EUR |
0.5857 EUR |
0.5476 EUR |
| 2021-12-19 |
0.5701 EUR |
91,228.5408 GRT |
0.5399 EUR |
0.5393 EUR |
0.5901 EUR |
0.5772 EUR |
| 2021-12-18 |
0.5372 EUR |
37,371.8353 GRT |
0.5257 EUR |
0.5239 EUR |
0.5441 EUR |
0.5399 EUR |
| 2021-12-17 |
0.5298 EUR |
88,906.8592 GRT |
0.5475 EUR |
0.5160 EUR |
0.5492 EUR |
0.5287 EUR |
| 2021-12-16 |
0.5669 EUR |
221,727.0354 GRT |
0.5707 EUR |
0.5433 EUR |
0.5873 EUR |
0.5433 EUR |
| 2021-12-15 |
0.5644 EUR |
302,959.7017 GRT |
0.5708 EUR |
0.5192 EUR |
0.5818 EUR |
0.5693 EUR |
| 2021-12-14 |
0.5413 EUR |
30,507.9416 GRT |
0.5321 EUR |
0.5253 EUR |
0.5775 EUR |
0.5637 EUR |
| 2021-12-13 |
0.5449 EUR |
74,746.8001 GRT |
0.6000 EUR |
0.5250 EUR |
0.6061 EUR |
0.5405 EUR |
| 2021-12-12 |
0.6000 EUR |
54,597.6009 GRT |
0.5945 EUR |
0.5810 EUR |
0.6146 EUR |
0.6081 EUR |
| 2021-12-11 |
0.5789 EUR |
55,796.6818 GRT |
0.5660 EUR |
0.5583 EUR |
0.5974 EUR |
0.5931 EUR |
| 2021-12-10 |
0.5978 EUR |
87,373.7375 GRT |
0.6202 EUR |
0.5759 EUR |
0.6230 EUR |
0.5806 EUR |
| 2021-12-09 |
0.6514 EUR |
101,813.6974 GRT |
0.6701 EUR |
0.6029 EUR |
0.6727 EUR |
0.6120 EUR |
| 2021-12-08 |
0.6455 EUR |
202,072.5512 GRT |
0.6057 EUR |
0.6000 EUR |
0.6835 EUR |
0.6655 EUR |
| 2021-12-07 |
0.6263 EUR |
106,443.6647 GRT |
0.6338 EUR |
0.6020 EUR |
0.6430 EUR |
0.6093 EUR |
| 2021-12-06 |
0.5752 EUR |
274,748.3026 GRT |
0.5914 EUR |
0.5425 EUR |
0.6300 EUR |
0.6219 EUR |
| 2021-12-05 |
0.6134 EUR |
138,989.8592 GRT |
0.6536 EUR |
0.5798 EUR |
0.6651 EUR |
0.5960 EUR |
| 2021-12-04 |
0.6306 EUR |
390,063.6002 GRT |
0.7568 EUR |
0.5000 EUR |
0.7619 EUR |
0.6416 EUR |
| 2021-12-03 |
0.7787 EUR |
133,213.1052 GRT |
0.7955 EUR |
0.7350 EUR |
0.8165 EUR |
0.7609 EUR |
| 2021-12-02 |
0.7967 EUR |
60,552.8003 GRT |
0.8075 EUR |
0.7767 EUR |
0.8075 EUR |
0.8004 EUR |