Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.0712 EUR |
9,841.4082 GRT |
0.0690 EUR |
0.0684 EUR |
0.0724 EUR |
0.0724 EUR |
| 2025-09-30 |
0.0685 EUR |
9,237.8228 GRT |
0.0696 EUR |
0.0675 EUR |
0.0696 EUR |
0.0686 EUR |
| 2025-09-29 |
0.0709 EUR |
2,431.6013 GRT |
0.0699 EUR |
0.0698 EUR |
0.0717 EUR |
0.0710 EUR |
| 2025-09-28 |
0.0686 EUR |
68,770.0561 GRT |
0.0687 EUR |
0.0678 EUR |
0.0699 EUR |
0.0699 EUR |
| 2025-09-27 |
0.0704 EUR |
184,159.4320 GRT |
0.0706 EUR |
0.0693 EUR |
0.0710 EUR |
0.0693 EUR |
| 2025-09-26 |
0.0704 EUR |
109,154.6372 GRT |
0.0696 EUR |
0.0674 EUR |
0.0710 EUR |
0.0710 EUR |
| 2025-09-25 |
0.0690 EUR |
71,249.1530 GRT |
0.0708 EUR |
0.0665 EUR |
0.0708 EUR |
0.0687 EUR |
| 2025-09-24 |
0.0723 EUR |
18,818.8626 GRT |
0.0713 EUR |
0.0713 EUR |
0.0729 EUR |
0.0718 EUR |
| 2025-09-23 |
0.0723 EUR |
12,571.4781 GRT |
0.0710 EUR |
0.0704 EUR |
0.0769 EUR |
0.0719 EUR |
| 2025-09-22 |
0.0736 EUR |
111,689.4141 GRT |
0.0775 EUR |
0.0700 EUR |
0.0775 EUR |
0.0705 EUR |
| 2025-09-21 |
0.0805 EUR |
9,871.6641 GRT |
0.0812 EUR |
0.0792 EUR |
0.0812 EUR |
0.0808 EUR |
| 2025-09-20 |
0.0811 EUR |
2,367.6502 GRT |
0.0796 EUR |
0.0796 EUR |
0.0868 EUR |
0.0805 EUR |
| 2025-09-19 |
0.0824 EUR |
11,189.1568 GRT |
0.0824 EUR |
0.0815 EUR |
0.0835 EUR |
0.0815 EUR |
| 2025-09-18 |
0.0829 EUR |
9,269.0131 GRT |
0.0830 EUR |
0.0815 EUR |
0.0845 EUR |
0.0835 EUR |
| 2025-09-17 |
0.0813 EUR |
4,823.7478 GRT |
0.0812 EUR |
0.0783 EUR |
0.0821 EUR |
0.0821 EUR |
| 2025-09-16 |
0.0819 EUR |
7,509.3814 GRT |
0.0819 EUR |
0.0819 EUR |
0.0830 EUR |
0.0830 EUR |
| 2025-09-15 |
0.0805 EUR |
30,978.9924 GRT |
0.0815 EUR |
0.0780 EUR |
0.0837 EUR |
0.0793 EUR |
| 2025-09-14 |
0.0838 EUR |
38,214.1196 GRT |
0.0856 EUR |
0.0815 EUR |
0.0860 EUR |
0.0828 EUR |
| 2025-09-13 |
0.0866 EUR |
47,596.6707 GRT |
0.0868 EUR |
0.0842 EUR |
0.0886 EUR |
0.0860 EUR |
| 2025-09-12 |
0.0856 EUR |
38,729.0931 GRT |
0.0860 EUR |
0.0841 EUR |
0.0899 EUR |
0.0866 EUR |
| 2025-09-11 |
0.0843 EUR |
7,897.8205 GRT |
0.0839 EUR |
0.0839 EUR |
0.0850 EUR |
0.0843 EUR |
| 2025-09-10 |
0.0845 EUR |
5,324.3157 GRT |
0.0812 EUR |
0.0812 EUR |
0.0860 EUR |
0.0845 EUR |
| 2025-09-09 |
0.0808 EUR |
153,696.3176 GRT |
0.0795 EUR |
0.0779 EUR |
0.0858 EUR |
0.0834 EUR |
| 2025-09-08 |
0.0773 EUR |
54,655.7652 GRT |
0.0763 EUR |
0.0754 EUR |
0.0779 EUR |
0.0779 EUR |
| 2025-09-07 |
0.0752 EUR |
5,067.5591 GRT |
0.0771 EUR |
0.0750 EUR |
0.0771 EUR |
0.0750 EUR |
| 2025-09-06 |
0.0749 EUR |
8,353.2738 GRT |
0.0759 EUR |
0.0743 EUR |
0.0759 EUR |
0.0757 EUR |
| 2025-09-05 |
0.0765 EUR |
63,518.5713 GRT |
0.0747 EUR |
0.0747 EUR |
0.0789 EUR |
0.0769 EUR |
| 2025-09-04 |
0.0752 EUR |
12,889.3453 GRT |
0.0748 EUR |
0.0735 EUR |
0.0762 EUR |
0.0761 EUR |
| 2025-09-03 |
0.0784 EUR |
279,580.1618 GRT |
0.0766 EUR |
0.0766 EUR |
0.0831 EUR |
0.0768 EUR |
| 2025-09-02 |
0.0761 EUR |
2,286.5549 GRT |
0.0773 EUR |
0.0736 EUR |
0.0826 EUR |
0.0751 EUR |
| 2025-09-01 |
0.0743 EUR |
76,313.6320 GRT |
0.0754 EUR |
0.0736 EUR |
0.0768 EUR |
0.0736 EUR |
| 2025-08-31 |
0.0779 EUR |
56,417.0694 GRT |
0.0780 EUR |
0.0762 EUR |
0.0793 EUR |
0.0769 EUR |
| 2025-08-30 |
0.0765 EUR |
767.7556 GRT |
0.0758 EUR |
0.0758 EUR |
0.0772 EUR |
0.0772 EUR |
| 2025-08-29 |
0.0753 EUR |
44,094.4072 GRT |
0.0779 EUR |
0.0740 EUR |
0.0814 EUR |
0.0768 EUR |
| 2025-08-28 |
0.0791 EUR |
21,776.3080 GRT |
0.0790 EUR |
0.0787 EUR |
0.0803 EUR |
0.0794 EUR |
| 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 |