Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0718 EUR |
51,469.3278 GRT |
0.0707 EUR |
0.0704 EUR |
0.0734 EUR |
0.0729 EUR |
| 2025-07-07 |
0.0715 EUR |
60,062.1749 GRT |
0.0723 EUR |
0.0713 EUR |
0.0731 EUR |
0.0715 EUR |
| 2025-07-06 |
0.0717 EUR |
3,065.9509 GRT |
0.0705 EUR |
0.0705 EUR |
0.0730 EUR |
0.0730 EUR |
| 2025-07-05 |
0.0729 EUR |
72,216.2055 GRT |
0.0704 EUR |
0.0697 EUR |
0.0731 EUR |
0.0700 EUR |
| 2025-07-04 |
0.0707 EUR |
3,303.8431 GRT |
0.0746 EUR |
0.0698 EUR |
0.0746 EUR |
0.0699 EUR |
| 2025-07-03 |
0.0749 EUR |
54,126.9479 GRT |
0.0736 EUR |
0.0736 EUR |
0.0768 EUR |
0.0742 EUR |
| 2025-07-02 |
0.0729 EUR |
51,306.9118 GRT |
0.0694 EUR |
0.0676 EUR |
0.0752 EUR |
0.0745 EUR |
| 2025-07-01 |
0.0680 EUR |
14,780.7900 GRT |
0.0710 EUR |
0.0675 EUR |
0.0710 EUR |
0.0676 EUR |
| 2025-06-30 |
0.0721 EUR |
18,261.9537 GRT |
0.0732 EUR |
0.0714 EUR |
0.0732 EUR |
0.0724 EUR |
| 2025-06-29 |
0.0734 EUR |
10,157.1175 GRT |
0.0733 EUR |
0.0714 EUR |
0.0751 EUR |
0.0751 EUR |
| 2025-06-28 |
0.0701 EUR |
9,023.9386 GRT |
0.0691 EUR |
0.0691 EUR |
0.0716 EUR |
0.0711 EUR |
| 2025-06-27 |
0.0683 EUR |
49,110.5750 GRT |
0.0681 EUR |
0.0676 EUR |
0.0701 EUR |
0.0690 EUR |
| 2025-06-26 |
0.0686 EUR |
14,842.3542 GRT |
0.0693 EUR |
0.0675 EUR |
0.0706 EUR |
0.0686 EUR |
| 2025-06-25 |
0.0721 EUR |
104,955.3551 GRT |
0.0721 EUR |
0.0697 EUR |
0.0726 EUR |
0.0697 EUR |
| 2025-06-24 |
0.0722 EUR |
25,647.7640 GRT |
0.0725 EUR |
0.0709 EUR |
0.0759 EUR |
0.0709 EUR |
| 2025-06-23 |
0.0657 EUR |
108,354.5638 GRT |
0.0645 EUR |
0.0637 EUR |
0.0709 EUR |
0.0709 EUR |
| 2025-06-22 |
0.0621 EUR |
203,864.3750 GRT |
0.0650 EUR |
0.0609 EUR |
0.0662 EUR |
0.0627 EUR |
| 2025-06-21 |
0.0676 EUR |
10,531.6941 GRT |
0.0706 EUR |
0.0650 EUR |
0.0706 EUR |
0.0650 EUR |
| 2025-06-20 |
0.0702 EUR |
5,730.0188 GRT |
0.0717 EUR |
0.0690 EUR |
0.0740 EUR |
0.0698 EUR |
| 2025-06-19 |
0.0749 EUR |
105,982.8821 GRT |
0.0742 EUR |
0.0723 EUR |
0.0754 EUR |
0.0723 EUR |
| 2025-06-18 |
0.0733 EUR |
290,014.3191 GRT |
0.0713 EUR |
0.0699 EUR |
0.0739 EUR |
0.0728 EUR |
| 2025-06-17 |
0.0735 EUR |
288,516.2320 GRT |
0.0740 EUR |
0.0728 EUR |
0.0771 EUR |
0.0734 EUR |
| 2025-06-16 |
0.0779 EUR |
1,748.4083 GRT |
0.0776 EUR |
0.0772 EUR |
0.0811 EUR |
0.0811 EUR |
| 2025-06-15 |
0.0776 EUR |
129,009.4012 GRT |
0.0754 EUR |
0.0754 EUR |
0.0776 EUR |
0.0754 EUR |
| 2025-06-14 |
0.0775 EUR |
131,168.0594 GRT |
0.0766 EUR |
0.0755 EUR |
0.0780 EUR |
0.0776 EUR |
| 2025-06-13 |
0.0724 EUR |
468,896.2622 GRT |
0.0750 EUR |
0.0712 EUR |
0.0780 EUR |
0.0753 EUR |
| 2025-06-12 |
0.0803 EUR |
19,800.3112 GRT |
0.0830 EUR |
0.0780 EUR |
0.0847 EUR |
0.0780 EUR |
| 2025-06-11 |
0.0890 EUR |
6,596.3923 GRT |
0.0886 EUR |
0.0865 EUR |
0.0897 EUR |
0.0865 EUR |
| 2025-06-10 |
0.0849 EUR |
9,680.4931 GRT |
0.0851 EUR |
0.0830 EUR |
0.0873 EUR |
0.0855 EUR |
| 2025-06-09 |
0.0803 EUR |
13,485.1997 GRT |
0.0796 EUR |
0.0787 EUR |
0.0833 EUR |
0.0830 EUR |
| 2025-06-08 |
0.0807 EUR |
17,543.5277 GRT |
0.0808 EUR |
0.0804 EUR |
0.0816 EUR |
0.0816 EUR |
| 2025-06-07 |
0.0812 EUR |
312,045.6126 GRT |
0.0799 EUR |
0.0799 EUR |
0.0855 EUR |
0.0804 EUR |
| 2025-06-06 |
0.0815 EUR |
4,005.2598 GRT |
0.0785 EUR |
0.0782 EUR |
0.0893 EUR |
0.0798 EUR |
| 2025-06-05 |
0.0785 EUR |
65,171.0906 GRT |
0.0825 EUR |
0.0743 EUR |
0.0840 EUR |
0.0767 EUR |
| 2025-06-04 |
0.0854 EUR |
2,463.7443 GRT |
0.0859 EUR |
0.0833 EUR |
0.0860 EUR |
0.0833 EUR |
| 2025-06-03 |
0.0883 EUR |
28,042.6219 GRT |
0.0861 EUR |
0.0861 EUR |
0.0887 EUR |
0.0878 EUR |
| 2025-06-02 |
0.0837 EUR |
11,883.7733 GRT |
0.0828 EUR |
0.0820 EUR |
0.0859 EUR |
0.0859 EUR |
| 2025-06-01 |
0.0828 EUR |
5,449.0408 GRT |
0.0829 EUR |
0.0824 EUR |
0.0838 EUR |
0.0838 EUR |
| 2025-05-31 |
0.0815 EUR |
9,991.6078 GRT |
0.0800 EUR |
0.0790 EUR |
0.0857 EUR |
0.0853 EUR |
| 2025-05-30 |
0.0852 EUR |
30,296.5365 GRT |
0.0897 EUR |
0.0835 EUR |
0.0897 EUR |
0.0835 EUR |
| 2025-05-29 |
0.0976 EUR |
15,243.9440 GRT |
0.1000 EUR |
0.0947 EUR |
0.1000 EUR |
0.0974 EUR |
| 2025-05-28 |
0.0969 EUR |
8,688.2534 GRT |
0.0992 EUR |
0.0935 EUR |
0.1000 EUR |
0.0972 EUR |
| 2025-05-27 |
0.0991 EUR |
12,337.3891 GRT |
0.0954 EUR |
0.0947 EUR |
0.1002 EUR |
0.1001 EUR |
| 2025-05-26 |
0.0969 EUR |
14,776.5238 GRT |
0.0970 EUR |
0.0941 EUR |
0.0996 EUR |
0.0984 EUR |
| 2025-05-25 |
0.0926 EUR |
13,682.9023 GRT |
0.0927 EUR |
0.0918 EUR |
0.0933 EUR |
0.0918 EUR |
| 2025-05-24 |
0.0967 EUR |
36,363.0561 GRT |
0.0965 EUR |
0.0953 EUR |
0.0979 EUR |
0.0953 EUR |
| 2025-05-23 |
0.1047 EUR |
734,998.5213 GRT |
0.1069 EUR |
0.0993 EUR |
0.1074 EUR |
0.0999 EUR |
| 2025-05-22 |
0.1055 EUR |
26,514.3819 GRT |
0.1031 EUR |
0.0995 EUR |
0.1088 EUR |
0.1064 EUR |
| 2025-05-21 |
0.1020 EUR |
383,566.4387 GRT |
0.0985 EUR |
0.0967 EUR |
0.1100 EUR |
0.0995 EUR |
| 2025-05-20 |
0.0942 EUR |
488,305.7218 GRT |
0.0982 EUR |
0.0928 EUR |
0.0984 EUR |
0.0984 EUR |