Identifier on Bitvavo: GRT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-20 |
0.1285 EUR |
7,755,776.7167 GRT |
0.1255 EUR |
0.1233 EUR |
0.1332 EUR |
0.1265 EUR |
| 2023-11-19 |
0.1214 EUR |
3,398,465.0723 GRT |
0.1160 EUR |
0.1140 EUR |
0.1257 EUR |
0.1257 EUR |
| 2023-11-18 |
0.1144 EUR |
1,621,813.3374 GRT |
0.1156 EUR |
0.1096 EUR |
0.1177 EUR |
0.1165 EUR |
| 2023-11-17 |
0.1165 EUR |
2,540,184.0252 GRT |
0.1186 EUR |
0.1109 EUR |
0.1214 EUR |
0.1155 EUR |
| 2023-11-16 |
0.1232 EUR |
4,017,368.5784 GRT |
0.1229 EUR |
0.1158 EUR |
0.1292 EUR |
0.1177 EUR |
| 2023-11-15 |
0.1216 EUR |
3,361,735.0699 GRT |
0.1147 EUR |
0.1147 EUR |
0.1245 EUR |
0.1231 EUR |
| 2023-11-14 |
0.1143 EUR |
2,827,251.4591 GRT |
0.1162 EUR |
0.1073 EUR |
0.1197 EUR |
0.1145 EUR |
| 2023-11-13 |
0.1206 EUR |
4,374,925.2379 GRT |
0.1263 EUR |
0.1154 EUR |
0.1289 EUR |
0.1166 EUR |
| 2023-11-12 |
0.1277 EUR |
3,476,372.1564 GRT |
0.1279 EUR |
0.1220 EUR |
0.1306 EUR |
0.1255 EUR |
| 2023-11-11 |
0.1288 EUR |
4,438,527.3821 GRT |
0.1271 EUR |
0.1219 EUR |
0.1343 EUR |
0.1267 EUR |
| 2023-11-10 |
0.1251 EUR |
3,817,741.5921 GRT |
0.1270 EUR |
0.1208 EUR |
0.1291 EUR |
0.1254 EUR |
| 2023-11-09 |
0.1227 EUR |
9,962,642.1680 GRT |
0.1250 EUR |
0.1112 EUR |
0.1305 EUR |
0.1256 EUR |
| 2023-11-08 |
0.1240 EUR |
5,893,958.1973 GRT |
0.1276 EUR |
0.1213 EUR |
0.1276 EUR |
0.1259 EUR |
| 2023-11-07 |
0.1339 EUR |
12,714,473.8209 GRT |
0.1472 EUR |
0.1239 EUR |
0.1527 EUR |
0.1275 EUR |
| 2023-11-06 |
0.1323 EUR |
15,564,401.6918 GRT |
0.1191 EUR |
0.1191 EUR |
0.1432 EUR |
0.1421 EUR |
| 2023-11-05 |
0.1199 EUR |
8,766,544.5813 GRT |
0.1115 EUR |
0.1115 EUR |
0.1252 EUR |
0.1189 EUR |
| 2023-11-04 |
0.1094 EUR |
2,767,490.4041 GRT |
0.1073 EUR |
0.1062 EUR |
0.1121 EUR |
0.1113 EUR |
| 2023-11-03 |
0.1025 EUR |
4,091,155.6124 GRT |
0.1020 EUR |
0.0964 EUR |
0.1095 EUR |
0.1075 EUR |
| 2023-11-02 |
0.1053 EUR |
2,366,391.2464 GRT |
0.1085 EUR |
0.1006 EUR |
0.1113 EUR |
0.1026 EUR |
| 2023-11-01 |
0.1045 EUR |
3,645,756.4935 GRT |
0.0984 EUR |
0.0980 EUR |
0.1089 EUR |
0.1071 EUR |
| 2023-10-31 |
0.0981 EUR |
2,985,492.9286 GRT |
0.1032 EUR |
0.0932 EUR |
0.1042 EUR |
0.0984 EUR |
| 2023-10-30 |
0.1026 EUR |
2,880,712.5278 GRT |
0.1006 EUR |
0.0997 EUR |
0.1044 EUR |
0.1033 EUR |
| 2023-10-29 |
0.0991 EUR |
3,278,599.2840 GRT |
0.0957 EUR |
0.0945 EUR |
0.1017 EUR |
0.1012 EUR |
| 2023-10-28 |
0.0965 EUR |
4,063,859.8863 GRT |
0.0924 EUR |
0.0920 EUR |
0.0997 EUR |
0.0958 EUR |
| 2023-10-27 |
0.0930 EUR |
1,573,222.0908 GRT |
0.0940 EUR |
0.0915 EUR |
0.0956 EUR |
0.0925 EUR |
| 2023-10-26 |
0.0949 EUR |
4,182,140.5645 GRT |
0.0959 EUR |
0.0906 EUR |
0.0986 EUR |
0.0939 EUR |
| 2023-10-25 |
0.0938 EUR |
5,559,627.2939 GRT |
0.0858 EUR |
0.0839 EUR |
0.0990 EUR |
0.0943 EUR |
| 2023-10-24 |
0.0860 EUR |
6,118,737.6313 GRT |
0.0855 EUR |
0.0835 EUR |
0.0909 EUR |
0.0863 EUR |
| 2023-10-23 |
0.0833 EUR |
3,185,202.0365 GRT |
0.0802 EUR |
0.0799 EUR |
0.0855 EUR |
0.0852 EUR |
| 2023-10-22 |
0.0783 EUR |
524,062.4872 GRT |
0.0783 EUR |
0.0761 EUR |
0.0795 EUR |
0.0790 EUR |
| 2023-10-21 |
0.0776 EUR |
345,695.8993 GRT |
0.0766 EUR |
0.0763 EUR |
0.0790 EUR |
0.0782 EUR |
| 2023-10-20 |
0.0755 EUR |
959,273.7761 GRT |
0.0735 EUR |
0.0734 EUR |
0.0767 EUR |
0.0767 EUR |
| 2023-10-19 |
0.0740 EUR |
713,604.3268 GRT |
0.0754 EUR |
0.0725 EUR |
0.0755 EUR |
0.0729 EUR |
| 2023-10-18 |
0.0755 EUR |
511,933.8188 GRT |
0.0759 EUR |
0.0747 EUR |
0.0760 EUR |
0.0757 EUR |
| 2023-10-17 |
0.0776 EUR |
2,240,770.8359 GRT |
0.0780 EUR |
0.0754 EUR |
0.0783 EUR |
0.0759 EUR |
| 2023-10-16 |
0.0784 EUR |
2,114,458.3679 GRT |
0.0780 EUR |
0.0777 EUR |
0.0815 EUR |
0.0785 EUR |
| 2023-10-15 |
0.0782 EUR |
461,994.1453 GRT |
0.0773 EUR |
0.0768 EUR |
0.0790 EUR |
0.0779 EUR |
| 2023-10-14 |
0.0774 EUR |
168,449.6364 GRT |
0.0769 EUR |
0.0768 EUR |
0.0778 EUR |
0.0772 EUR |
| 2023-10-13 |
0.0762 EUR |
422,910.3015 GRT |
0.0755 EUR |
0.0753 EUR |
0.0774 EUR |
0.0772 EUR |
| 2023-10-12 |
0.0752 EUR |
458,402.2133 GRT |
0.0752 EUR |
0.0744 EUR |
0.0758 EUR |
0.0755 EUR |
| 2023-10-11 |
0.0755 EUR |
417,635.5492 GRT |
0.0769 EUR |
0.0743 EUR |
0.0772 EUR |
0.0753 EUR |
| 2023-10-10 |
0.0767 EUR |
375,677.6349 GRT |
0.0767 EUR |
0.0758 EUR |
0.0777 EUR |
0.0770 EUR |
| 2023-10-09 |
0.0779 EUR |
740,275.7102 GRT |
0.0805 EUR |
0.0757 EUR |
0.0805 EUR |
0.0766 EUR |
| 2023-10-08 |
0.0808 EUR |
398,963.2235 GRT |
0.0812 EUR |
0.0799 EUR |
0.0815 EUR |
0.0809 EUR |
| 2023-10-07 |
0.0810 EUR |
302,985.7365 GRT |
0.0811 EUR |
0.0804 EUR |
0.0816 EUR |
0.0812 EUR |
| 2023-10-06 |
0.0809 EUR |
348,807.3533 GRT |
0.0800 EUR |
0.0800 EUR |
0.0819 EUR |
0.0812 EUR |
| 2023-10-05 |
0.0811 EUR |
1,139,513.4808 GRT |
0.0822 EUR |
0.0799 EUR |
0.0823 EUR |
0.0801 EUR |
| 2023-10-04 |
0.0826 EUR |
320,254.2861 GRT |
0.0835 EUR |
0.0813 EUR |
0.0835 EUR |
0.0826 EUR |
| 2023-10-03 |
0.0846 EUR |
612,103.3564 GRT |
0.0842 EUR |
0.0839 EUR |
0.0857 EUR |
0.0839 EUR |
| 2023-10-02 |
0.0864 EUR |
3,173,185.2192 GRT |
0.0882 EUR |
0.0835 EUR |
0.0882 EUR |
0.0843 EUR |