Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-27 |
0.8430 EUR |
550,970.0163 GRT |
0.9322 EUR |
0.7752 EUR |
0.9639 EUR |
0.8063 EUR |
| 2021-10-26 |
0.9610 EUR |
388,518.1028 GRT |
0.9056 EUR |
0.8770 EUR |
1.0292 EUR |
0.9289 EUR |
| 2021-10-25 |
0.8822 EUR |
457,091.8210 GRT |
0.8150 EUR |
0.8150 EUR |
0.9239 EUR |
0.8889 EUR |
| 2021-10-24 |
0.7885 EUR |
71,347.3852 GRT |
0.7545 EUR |
0.7545 EUR |
0.8140 EUR |
0.8095 EUR |
| 2021-10-23 |
0.7628 EUR |
82,694.0569 GRT |
0.7812 EUR |
0.7500 EUR |
0.7816 EUR |
0.7622 EUR |
| 2021-10-22 |
0.7949 EUR |
159,010.3692 GRT |
0.8142 EUR |
0.7577 EUR |
0.8443 EUR |
0.7700 EUR |
| 2021-10-21 |
0.7742 EUR |
389,731.4640 GRT |
0.7550 EUR |
0.7220 EUR |
0.8200 EUR |
0.8024 EUR |
| 2021-10-20 |
0.7290 EUR |
229,221.6167 GRT |
0.6715 EUR |
0.6715 EUR |
0.7549 EUR |
0.7488 EUR |
| 2021-10-19 |
0.6593 EUR |
30,658.8127 GRT |
0.6613 EUR |
0.6474 EUR |
0.6692 EUR |
0.6692 EUR |
| 2021-10-18 |
0.6680 EUR |
60,667.3967 GRT |
0.6738 EUR |
0.6479 EUR |
0.6901 EUR |
0.6572 EUR |
| 2021-10-17 |
0.6871 EUR |
60,032.1147 GRT |
0.6800 EUR |
0.6529 EUR |
0.7143 EUR |
0.6673 EUR |
| 2021-10-16 |
0.7189 EUR |
214,652.0158 GRT |
0.7095 EUR |
0.6800 EUR |
0.7600 EUR |
0.6903 EUR |
| 2021-10-15 |
0.6729 EUR |
312,229.4882 GRT |
0.6100 EUR |
0.6050 EUR |
0.7180 EUR |
0.7050 EUR |
| 2021-10-14 |
0.6274 EUR |
103,813.5147 GRT |
0.6052 EUR |
0.6049 EUR |
0.6440 EUR |
0.6156 EUR |
| 2021-10-13 |
0.5994 EUR |
86,838.7746 GRT |
0.5977 EUR |
0.5763 EUR |
0.6177 EUR |
0.6085 EUR |
| 2021-10-12 |
0.5796 EUR |
62,295.5073 GRT |
0.5801 EUR |
0.5601 EUR |
0.5902 EUR |
0.5874 EUR |
| 2021-10-11 |
0.5910 EUR |
45,885.4878 GRT |
0.5937 EUR |
0.5750 EUR |
0.6155 EUR |
0.5858 EUR |
| 2021-10-10 |
0.6077 EUR |
62,427.9633 GRT |
0.6240 EUR |
0.5880 EUR |
0.6314 EUR |
0.5900 EUR |
| 2021-10-09 |
0.6284 EUR |
80,599.0290 GRT |
0.6100 EUR |
0.6076 EUR |
0.6464 EUR |
0.6439 EUR |
| 2021-10-08 |
0.6263 EUR |
78,790.5888 GRT |
0.6255 EUR |
0.6120 EUR |
0.6358 EUR |
0.6169 EUR |
| 2021-10-07 |
0.6272 EUR |
36,553.8010 GRT |
0.6213 EUR |
0.6090 EUR |
0.6413 EUR |
0.6242 EUR |
| 2021-10-06 |
0.6243 EUR |
163,872.5046 GRT |
0.6450 EUR |
0.5957 EUR |
0.6453 EUR |
0.6221 EUR |
| 2021-10-05 |
0.6541 EUR |
157,403.0916 GRT |
0.6200 EUR |
0.6189 EUR |
0.6800 EUR |
0.6464 EUR |
| 2021-10-04 |
0.6127 EUR |
104,964.6888 GRT |
0.6291 EUR |
0.5974 EUR |
0.6300 EUR |
0.6131 EUR |
| 2021-10-03 |
0.6337 EUR |
138,500.7668 GRT |
0.6303 EUR |
0.6159 EUR |
0.6502 EUR |
0.6288 EUR |
| 2021-10-02 |
0.6333 EUR |
250,804.5227 GRT |
0.6099 EUR |
0.6075 EUR |
0.6517 EUR |
0.6255 EUR |
| 2021-10-01 |
0.6022 EUR |
171,549.1082 GRT |
0.5637 EUR |
0.5573 EUR |
0.6272 EUR |
0.6070 EUR |
| 2021-09-30 |
0.5566 EUR |
111,186.0881 GRT |
0.5452 EUR |
0.5447 EUR |
0.5655 EUR |
0.5593 EUR |
| 2021-09-29 |
0.5585 EUR |
118,543.9898 GRT |
0.5652 EUR |
0.5361 EUR |
0.5731 EUR |
0.5377 EUR |
| 2021-09-28 |
0.5492 EUR |
159,142.0659 GRT |
0.5724 EUR |
0.5351 EUR |
0.5760 EUR |
0.5400 EUR |
| 2021-09-27 |
0.5952 EUR |
144,369.8516 GRT |
0.5760 EUR |
0.5688 EUR |
0.6163 EUR |
0.5688 EUR |
| 2021-09-26 |
0.5878 EUR |
123,345.1476 GRT |
0.5934 EUR |
0.5333 EUR |
0.6074 EUR |
0.5742 EUR |
| 2021-09-25 |
0.5807 EUR |
94,508.6846 GRT |
0.5875 EUR |
0.5600 EUR |
0.5937 EUR |
0.5824 EUR |
| 2021-09-24 |
0.6099 EUR |
424,056.9389 GRT |
0.6262 EUR |
0.5579 EUR |
0.6800 EUR |
0.5937 EUR |
| 2021-09-23 |
0.6176 EUR |
53,118.6139 GRT |
0.6298 EUR |
0.6090 EUR |
0.6363 EUR |
0.6184 EUR |
| 2021-09-22 |
0.6083 EUR |
144,300.0297 GRT |
0.5710 EUR |
0.5637 EUR |
0.6400 EUR |
0.6277 EUR |
| 2021-09-21 |
0.5948 EUR |
339,125.2448 GRT |
0.5890 EUR |
0.5366 EUR |
0.6366 EUR |
0.5560 EUR |
| 2021-09-20 |
0.6226 EUR |
274,383.1068 GRT |
0.6800 EUR |
0.5714 EUR |
0.6810 EUR |
0.5900 EUR |
| 2021-09-19 |
0.6916 EUR |
34,356.3417 GRT |
0.7000 EUR |
0.6819 EUR |
0.7139 EUR |
0.6900 EUR |
| 2021-09-18 |
0.7128 EUR |
39,945.6853 GRT |
0.6888 EUR |
0.6887 EUR |
0.7220 EUR |
0.7120 EUR |
| 2021-09-17 |
0.7052 EUR |
119,125.4453 GRT |
0.7287 EUR |
0.6853 EUR |
0.7287 EUR |
0.6900 EUR |
| 2021-09-16 |
0.7421 EUR |
328,781.0293 GRT |
0.7568 EUR |
0.7123 EUR |
0.7771 EUR |
0.7263 EUR |
| 2021-09-15 |
0.7481 EUR |
190,308.9488 GRT |
0.7300 EUR |
0.7150 EUR |
0.7778 EUR |
0.7618 EUR |
| 2021-09-14 |
0.7264 EUR |
229,588.0283 GRT |
0.7200 EUR |
0.7025 EUR |
0.7438 EUR |
0.7163 EUR |
| 2021-09-13 |
0.7241 EUR |
243,725.3655 GRT |
0.7942 EUR |
0.6800 EUR |
0.8021 EUR |
0.7099 EUR |
| 2021-09-12 |
0.7508 EUR |
248,550.3757 GRT |
0.7402 EUR |
0.7070 EUR |
0.7889 EUR |
0.7754 EUR |
| 2021-09-11 |
0.7532 EUR |
1,006,066.4238 GRT |
0.6896 EUR |
0.6896 EUR |
0.7700 EUR |
0.7305 EUR |
| 2021-09-10 |
0.7053 EUR |
608,144.8702 GRT |
0.7248 EUR |
0.6624 EUR |
0.7525 EUR |
0.6842 EUR |
| 2021-09-09 |
0.7373 EUR |
440,520.0300 GRT |
0.6901 EUR |
0.6785 EUR |
0.7700 EUR |
0.7155 EUR |
| 2021-09-08 |
0.6835 EUR |
246,529.5347 GRT |
0.7072 EUR |
0.6325 EUR |
0.7246 EUR |
0.7132 EUR |