Identifier on Bitvavo: GRT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
0.2682 EUR |
50,769.7412 GRT |
0.2785 EUR |
0.2760 EUR |
0.2800 EUR |
0.2760 EUR |
| 2024-05-15 |
0.2676 EUR |
1,608,648.1918 GRT |
0.2481 EUR |
0.2430 EUR |
0.2796 EUR |
0.2776 EUR |
| 2024-05-14 |
0.2507 EUR |
772,988.4172 GRT |
0.2567 EUR |
0.2444 EUR |
0.2595 EUR |
0.2447 EUR |
| 2024-05-13 |
0.2577 EUR |
1,527,396.8778 GRT |
0.2588 EUR |
0.2426 EUR |
0.2682 EUR |
0.2582 EUR |
| 2024-05-12 |
0.2627 EUR |
792,535.1938 GRT |
0.2644 EUR |
0.2571 EUR |
0.2706 EUR |
0.2582 EUR |
| 2024-05-11 |
0.2710 EUR |
612,117.8582 GRT |
0.2711 EUR |
0.2648 EUR |
0.2810 EUR |
0.2648 EUR |
| 2024-05-10 |
0.2791 EUR |
3,340,306.2338 GRT |
0.2719 EUR |
0.2646 EUR |
0.2942 EUR |
0.2704 EUR |
| 2024-05-09 |
0.2607 EUR |
975,811.1365 GRT |
0.2447 EUR |
0.2438 EUR |
0.2780 EUR |
0.2734 EUR |
| 2024-05-08 |
0.2536 EUR |
1,066,314.8160 GRT |
0.2601 EUR |
0.2424 EUR |
0.2638 EUR |
0.2432 EUR |
| 2024-05-07 |
0.2686 EUR |
1,078,513.7648 GRT |
0.2623 EUR |
0.2620 EUR |
0.2734 EUR |
0.2669 EUR |
| 2024-05-06 |
0.2720 EUR |
1,772,886.6796 GRT |
0.2733 EUR |
0.2623 EUR |
0.2837 EUR |
0.2634 EUR |
| 2024-05-05 |
0.2669 EUR |
1,264,776.4406 GRT |
0.2556 EUR |
0.2475 EUR |
0.2800 EUR |
0.2735 EUR |
| 2024-05-04 |
0.2599 EUR |
944,824.2102 GRT |
0.2555 EUR |
0.2553 EUR |
0.2660 EUR |
0.2570 EUR |
| 2024-05-03 |
0.2497 EUR |
1,451,412.3475 GRT |
0.2337 EUR |
0.2302 EUR |
0.2641 EUR |
0.2585 EUR |
| 2024-05-02 |
0.2284 EUR |
1,150,478.1468 GRT |
0.2252 EUR |
0.2178 EUR |
0.2380 EUR |
0.2363 EUR |
| 2024-05-01 |
0.2169 EUR |
1,731,312.2002 GRT |
0.2206 EUR |
0.2060 EUR |
0.2309 EUR |
0.2272 EUR |
| 2024-04-30 |
0.2213 EUR |
2,364,333.1449 GRT |
0.2390 EUR |
0.2140 EUR |
0.2400 EUR |
0.2214 EUR |
| 2024-04-29 |
0.2343 EUR |
964,238.0780 GRT |
0.2393 EUR |
0.2295 EUR |
0.2427 EUR |
0.2378 EUR |
| 2024-04-28 |
0.2492 EUR |
506,986.0225 GRT |
0.2472 EUR |
0.2395 EUR |
0.2576 EUR |
0.2396 EUR |
| 2024-04-27 |
0.2456 EUR |
876,754.0774 GRT |
0.2439 EUR |
0.2327 EUR |
0.2540 EUR |
0.2477 EUR |
| 2024-04-26 |
0.2445 EUR |
671,312.8685 GRT |
0.2485 EUR |
0.2377 EUR |
0.2527 EUR |
0.2422 EUR |
| 2024-04-25 |
0.2496 EUR |
1,284,908.0320 GRT |
0.2523 EUR |
0.2433 EUR |
0.2554 EUR |
0.2489 EUR |
| 2024-04-24 |
0.2686 EUR |
1,339,624.4002 GRT |
0.2735 EUR |
0.2534 EUR |
0.2803 EUR |
0.2552 EUR |
| 2024-04-23 |
0.2798 EUR |
1,281,166.9173 GRT |
0.2857 EUR |
0.2731 EUR |
0.2925 EUR |
0.2733 EUR |
| 2024-04-22 |
0.2813 EUR |
1,848,211.3653 GRT |
0.2640 EUR |
0.2612 EUR |
0.2880 EUR |
0.2853 EUR |
| 2024-04-21 |
0.2671 EUR |
2,212,581.3226 GRT |
0.2737 EUR |
0.2601 EUR |
0.2768 EUR |
0.2640 EUR |
| 2024-04-20 |
0.2626 EUR |
1,888,351.9277 GRT |
0.2427 EUR |
0.2384 EUR |
0.2819 EUR |
0.2765 EUR |
| 2024-04-19 |
0.2420 EUR |
1,451,665.7239 GRT |
0.2400 EUR |
0.2210 EUR |
0.2503 EUR |
0.2406 EUR |
| 2024-04-18 |
0.2333 EUR |
1,154,737.9953 GRT |
0.2272 EUR |
0.2195 EUR |
0.2428 EUR |
0.2398 EUR |
| 2024-04-17 |
0.2325 EUR |
1,104,386.2832 GRT |
0.2430 EUR |
0.2224 EUR |
0.2453 EUR |
0.2256 EUR |
| 2024-04-16 |
0.2349 EUR |
3,450,716.1706 GRT |
0.2375 EUR |
0.2261 EUR |
0.2469 EUR |
0.2432 EUR |
| 2024-04-15 |
0.2482 EUR |
4,296,727.1828 GRT |
0.2445 EUR |
0.2300 EUR |
0.2719 EUR |
0.2387 EUR |
| 2024-04-14 |
0.2319 EUR |
1,861,316.0230 GRT |
0.2237 EUR |
0.2130 EUR |
0.2459 EUR |
0.2441 EUR |
| 2024-04-13 |
0.2232 EUR |
3,651,884.1253 GRT |
0.2540 EUR |
0.1860 EUR |
0.2618 EUR |
0.2136 EUR |
| 2024-04-12 |
0.2509 EUR |
4,086,174.9232 GRT |
0.2893 EUR |
0.2211 EUR |
0.2951 EUR |
0.2499 EUR |
| 2024-04-11 |
0.2942 EUR |
844,989.1106 GRT |
0.3048 EUR |
0.2851 EUR |
0.3064 EUR |
0.2900 EUR |
| 2024-04-10 |
0.2984 EUR |
1,536,622.0457 GRT |
0.3061 EUR |
0.2917 EUR |
0.3092 EUR |
0.3055 EUR |
| 2024-04-09 |
0.3130 EUR |
1,388,634.7968 GRT |
0.3245 EUR |
0.3062 EUR |
0.3261 EUR |
0.3105 EUR |
| 2024-04-08 |
0.3174 EUR |
1,230,597.8076 GRT |
0.3127 EUR |
0.3044 EUR |
0.3270 EUR |
0.3247 EUR |
| 2024-04-07 |
0.3125 EUR |
1,049,690.7983 GRT |
0.3112 EUR |
0.3069 EUR |
0.3152 EUR |
0.3087 EUR |
| 2024-04-06 |
0.3096 EUR |
554,051.7565 GRT |
0.3050 EUR |
0.3042 EUR |
0.3138 EUR |
0.3107 EUR |
| 2024-04-05 |
0.3028 EUR |
950,162.8668 GRT |
0.3116 EUR |
0.2925 EUR |
0.3139 EUR |
0.3067 EUR |
| 2024-04-04 |
0.3136 EUR |
1,517,519.0272 GRT |
0.3053 EUR |
0.2983 EUR |
0.3222 EUR |
0.3114 EUR |
| 2024-04-03 |
0.3113 EUR |
1,868,648.7886 GRT |
0.3104 EUR |
0.2975 EUR |
0.3245 EUR |
0.3063 EUR |
| 2024-04-02 |
0.3185 EUR |
2,225,774.7379 GRT |
0.3493 EUR |
0.3058 EUR |
0.3498 EUR |
0.3107 EUR |
| 2024-04-01 |
0.3451 EUR |
1,679,126.6894 GRT |
0.3634 EUR |
0.3359 EUR |
0.3653 EUR |
0.3494 EUR |
| 2024-03-31 |
0.3615 EUR |
1,029,096.9699 GRT |
0.3602 EUR |
0.3581 EUR |
0.3664 EUR |
0.3599 EUR |
| 2024-03-30 |
0.3636 EUR |
1,038,322.4525 GRT |
0.3647 EUR |
0.3582 EUR |
0.3683 EUR |
0.3588 EUR |
| 2024-03-29 |
0.3711 EUR |
2,255,745.8507 GRT |
0.3814 EUR |
0.3614 EUR |
0.3876 EUR |
0.3660 EUR |
| 2024-03-28 |
0.3833 EUR |
4,137,496.7951 GRT |
0.3686 EUR |
0.3674 EUR |
0.3959 EUR |
0.3814 EUR |