Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.0807 EUR |
35,105.2664 GRT |
0.0826 EUR |
0.0802 EUR |
0.0831 EUR |
0.0805 EUR |
| 2025-05-03 |
0.0844 EUR |
5,627.3867 GRT |
0.0867 EUR |
0.0831 EUR |
0.0867 EUR |
0.0831 EUR |
| 2025-05-02 |
0.0888 EUR |
3,805.7052 GRT |
0.0897 EUR |
0.0872 EUR |
0.0897 EUR |
0.0872 EUR |
| 2025-05-01 |
0.0901 EUR |
32,899.7381 GRT |
0.0856 EUR |
0.0856 EUR |
0.0930 EUR |
0.0917 EUR |
| 2025-04-30 |
0.0840 EUR |
35,014.2802 GRT |
0.0878 EUR |
0.0826 EUR |
0.0878 EUR |
0.0845 EUR |
| 2025-04-29 |
0.0877 EUR |
14,682.6294 GRT |
0.0893 EUR |
0.0862 EUR |
0.0904 EUR |
0.0881 EUR |
| 2025-04-28 |
0.0889 EUR |
51,997.9555 GRT |
0.0852 EUR |
0.0846 EUR |
0.0916 EUR |
0.0867 EUR |
| 2025-04-27 |
0.0890 EUR |
36,765.7352 GRT |
0.0910 EUR |
0.0877 EUR |
0.0925 EUR |
0.0878 EUR |
| 2025-04-26 |
0.0921 EUR |
98,162.0305 GRT |
0.0913 EUR |
0.0887 EUR |
0.0934 EUR |
0.0922 EUR |
| 2025-04-25 |
0.0881 EUR |
119,655.8193 GRT |
0.0839 EUR |
0.0839 EUR |
0.0934 EUR |
0.0918 EUR |
| 2025-04-24 |
0.0789 EUR |
31,790.7279 GRT |
0.0776 EUR |
0.0776 EUR |
0.0837 EUR |
0.0837 EUR |
| 2025-04-23 |
0.0812 EUR |
49,580.9662 GRT |
0.0803 EUR |
0.0786 EUR |
0.0854 EUR |
0.0801 EUR |
| 2025-04-22 |
0.0757 EUR |
100,650.2255 GRT |
0.0731 EUR |
0.0731 EUR |
0.0772 EUR |
0.0770 EUR |
| 2025-04-21 |
0.0724 EUR |
31,910.4698 GRT |
0.0740 EUR |
0.0718 EUR |
0.0750 EUR |
0.0734 EUR |
| 2025-04-20 |
0.0711 EUR |
295,928.4632 GRT |
0.0727 EUR |
0.0686 EUR |
0.0744 EUR |
0.0733 EUR |
| 2025-04-19 |
0.0714 EUR |
24,926.3773 GRT |
0.0704 EUR |
0.0704 EUR |
0.0725 EUR |
0.0725 EUR |
| 2025-04-18 |
0.0679 EUR |
19,259.2760 GRT |
0.0671 EUR |
0.0671 EUR |
0.0692 EUR |
0.0690 EUR |
| 2025-04-17 |
0.0683 EUR |
26,246.9195 GRT |
0.0682 EUR |
0.0676 EUR |
0.0693 EUR |
0.0679 EUR |
| 2025-04-16 |
0.0690 EUR |
6,925.1723 GRT |
0.0687 EUR |
0.0680 EUR |
0.0720 EUR |
0.0680 EUR |
| 2025-04-15 |
0.0705 EUR |
140.5194 GRT |
0.0705 EUR |
0.0705 EUR |
0.0705 EUR |
0.0705 EUR |
| 2025-04-14 |
0.0703 EUR |
5,865.0594 GRT |
0.0692 EUR |
0.0692 EUR |
0.0722 EUR |
0.0701 EUR |
| 2025-04-13 |
0.0728 EUR |
37,116.8394 GRT |
0.0716 EUR |
0.0701 EUR |
0.0733 EUR |
0.0718 EUR |
| 2025-04-12 |
0.0720 EUR |
17,869.7615 GRT |
0.0712 EUR |
0.0712 EUR |
0.0730 EUR |
0.0730 EUR |
| 2025-04-11 |
0.0701 EUR |
37,373.2776 GRT |
0.0686 EUR |
0.0686 EUR |
0.0712 EUR |
0.0692 EUR |
| 2025-04-10 |
0.0672 EUR |
54,883.8625 GRT |
0.0719 EUR |
0.0641 EUR |
0.0729 EUR |
0.0681 EUR |
| 2025-04-09 |
0.0677 EUR |
207,023.0355 GRT |
0.0665 EUR |
0.0644 EUR |
0.0738 EUR |
0.0738 EUR |
| 2025-04-08 |
0.0695 EUR |
16,689.6058 GRT |
0.0698 EUR |
0.0665 EUR |
0.0705 EUR |
0.0665 EUR |
| 2025-04-07 |
0.0651 EUR |
130,370.2729 GRT |
0.0660 EUR |
0.0601 EUR |
0.0697 EUR |
0.0679 EUR |
| 2025-04-06 |
0.0688 EUR |
72,099.1106 GRT |
0.0743 EUR |
0.0667 EUR |
0.0796 EUR |
0.0667 EUR |
| 2025-04-05 |
0.0742 EUR |
39,684.9132 GRT |
0.0760 EUR |
0.0700 EUR |
0.0760 EUR |
0.0740 EUR |
| 2025-04-04 |
0.0743 EUR |
264,006.6800 GRT |
0.0744 EUR |
0.0733 EUR |
0.0762 EUR |
0.0761 EUR |
| 2025-04-03 |
0.0744 EUR |
20,185.8737 GRT |
0.0770 EUR |
0.0720 EUR |
0.0788 EUR |
0.0749 EUR |
| 2025-04-02 |
0.0808 EUR |
59,339.1477 GRT |
0.0808 EUR |
0.0750 EUR |
0.0826 EUR |
0.0750 EUR |
| 2025-04-01 |
0.0835 EUR |
30,357.2298 GRT |
0.0815 EUR |
0.0815 EUR |
0.0866 EUR |
0.0850 EUR |
| 2025-03-31 |
0.0804 EUR |
35,887.1588 GRT |
0.0828 EUR |
0.0785 EUR |
0.0837 EUR |
0.0816 EUR |
| 2025-03-30 |
0.0827 EUR |
76,343.1965 GRT |
0.0847 EUR |
0.0817 EUR |
0.0862 EUR |
0.0820 EUR |
| 2025-03-29 |
0.0845 EUR |
38,841.3627 GRT |
0.0865 EUR |
0.0832 EUR |
0.0865 EUR |
0.0832 EUR |
| 2025-03-28 |
0.0882 EUR |
69,634.3842 GRT |
0.0953 EUR |
0.0851 EUR |
0.0953 EUR |
0.0869 EUR |
| 2025-03-27 |
0.0958 EUR |
60,665.7805 GRT |
0.0992 EUR |
0.0949 EUR |
0.1005 EUR |
0.0975 EUR |
| 2025-03-26 |
0.0985 EUR |
12,905.9472 GRT |
0.0969 EUR |
0.0969 EUR |
0.1003 EUR |
0.0970 EUR |
| 2025-03-25 |
0.0951 EUR |
41,665.0106 GRT |
0.0945 EUR |
0.0945 EUR |
0.0976 EUR |
0.0973 EUR |
| 2025-03-24 |
0.0932 EUR |
112,146.9145 GRT |
0.0897 EUR |
0.0897 EUR |
0.0956 EUR |
0.0951 EUR |
| 2025-03-23 |
0.0885 EUR |
146,628.1421 GRT |
0.0902 EUR |
0.0880 EUR |
0.0932 EUR |
0.0883 EUR |
| 2025-03-22 |
0.0879 EUR |
66,406.2880 GRT |
0.0886 EUR |
0.0876 EUR |
0.0896 EUR |
0.0885 EUR |
| 2025-03-21 |
0.0871 EUR |
19,120.9504 GRT |
0.0875 EUR |
0.0846 EUR |
0.0875 EUR |
0.0870 EUR |
| 2025-03-20 |
0.0892 EUR |
28,120.4403 GRT |
0.0900 EUR |
0.0886 EUR |
0.0949 EUR |
0.0886 EUR |
| 2025-03-19 |
0.0887 EUR |
24,564.8585 GRT |
0.0890 EUR |
0.0870 EUR |
0.0910 EUR |
0.0901 EUR |
| 2025-03-18 |
0.0861 EUR |
48,745.3787 GRT |
0.0868 EUR |
0.0847 EUR |
0.0888 EUR |
0.0858 EUR |
| 2025-03-17 |
0.0867 EUR |
42,828.0169 GRT |
0.0847 EUR |
0.0847 EUR |
0.0883 EUR |
0.0863 EUR |
| 2025-03-16 |
0.0864 EUR |
81,135.2564 GRT |
0.0878 EUR |
0.0837 EUR |
0.0887 EUR |
0.0837 EUR |