Identifier on Bitvavo: GRT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-08 |
0.3180 EUR |
1,361,026.5263 GRT |
0.3052 EUR |
0.3052 EUR |
0.3317 EUR |
0.3074 EUR |
| 2022-03-07 |
0.3015 EUR |
644,591.2735 GRT |
0.3008 EUR |
0.2896 EUR |
0.3164 EUR |
0.3068 EUR |
| 2022-03-06 |
0.3110 EUR |
393,039.6253 GRT |
0.3183 EUR |
0.3022 EUR |
0.3203 EUR |
0.3022 EUR |
| 2022-03-05 |
0.3134 EUR |
391,705.2453 GRT |
0.3085 EUR |
0.3020 EUR |
0.3177 EUR |
0.3155 EUR |
| 2022-03-04 |
0.3169 EUR |
849,235.6431 GRT |
0.3298 EUR |
0.3061 EUR |
0.3322 EUR |
0.3099 EUR |
| 2022-03-03 |
0.3312 EUR |
461,661.7996 GRT |
0.3352 EUR |
0.3200 EUR |
0.3407 EUR |
0.3316 EUR |
| 2022-03-02 |
0.3385 EUR |
608,307.0059 GRT |
0.3362 EUR |
0.3268 EUR |
0.3547 EUR |
0.3381 EUR |
| 2022-03-01 |
0.3356 EUR |
596,174.2905 GRT |
0.3390 EUR |
0.3261 EUR |
0.3495 EUR |
0.3381 EUR |
| 2022-02-28 |
0.3142 EUR |
1,012,666.2556 GRT |
0.2989 EUR |
0.2944 EUR |
0.3357 EUR |
0.3349 EUR |
| 2022-02-27 |
0.3070 EUR |
584,017.7167 GRT |
0.3061 EUR |
0.2925 EUR |
0.3254 EUR |
0.3011 EUR |
| 2022-02-26 |
0.3146 EUR |
555,943.6070 GRT |
0.3203 EUR |
0.3050 EUR |
0.3294 EUR |
0.3080 EUR |
| 2022-02-25 |
0.3166 EUR |
605,558.5157 GRT |
0.3217 EUR |
0.3046 EUR |
0.3288 EUR |
0.3172 EUR |
| 2022-02-24 |
0.2909 EUR |
1,411,652.6325 GRT |
0.3119 EUR |
0.2702 EUR |
0.3250 EUR |
0.3159 EUR |
| 2022-02-23 |
0.3339 EUR |
286,653.4116 GRT |
0.3386 EUR |
0.3132 EUR |
0.3473 EUR |
0.3142 EUR |
| 2022-02-22 |
0.3246 EUR |
491,009.1582 GRT |
0.3190 EUR |
0.3095 EUR |
0.3392 EUR |
0.3337 EUR |
| 2022-02-21 |
0.3429 EUR |
1,004,643.0255 GRT |
0.3465 EUR |
0.3189 EUR |
0.3725 EUR |
0.3189 EUR |
| 2022-02-20 |
0.3467 EUR |
293,707.1887 GRT |
0.3682 EUR |
0.3330 EUR |
0.3682 EUR |
0.3495 EUR |
| 2022-02-19 |
0.3679 EUR |
488,184.9509 GRT |
0.3640 EUR |
0.3524 EUR |
0.3751 EUR |
0.3679 EUR |
| 2022-02-18 |
0.3763 EUR |
453,831.6954 GRT |
0.3814 EUR |
0.3610 EUR |
0.3957 EUR |
0.3610 EUR |
| 2022-02-17 |
0.4048 EUR |
487,681.6961 GRT |
0.4276 EUR |
0.3800 EUR |
0.4295 EUR |
0.3840 EUR |
| 2022-02-16 |
0.4305 EUR |
721,430.5500 GRT |
0.4350 EUR |
0.4158 EUR |
0.4505 EUR |
0.4334 EUR |
| 2022-02-15 |
0.4113 EUR |
1,891,389.4387 GRT |
0.3592 EUR |
0.3592 EUR |
0.4334 EUR |
0.4264 EUR |
| 2022-02-14 |
0.3506 EUR |
205,787.2034 GRT |
0.3566 EUR |
0.3409 EUR |
0.3609 EUR |
0.3597 EUR |
| 2022-02-13 |
0.3638 EUR |
115,998.2155 GRT |
0.3684 EUR |
0.3501 EUR |
0.3732 EUR |
0.3591 EUR |
| 2022-02-12 |
0.3677 EUR |
162,458.4390 GRT |
0.3675 EUR |
0.3580 EUR |
0.3792 EUR |
0.3713 EUR |
| 2022-02-11 |
0.3922 EUR |
367,187.1935 GRT |
0.3999 EUR |
0.3648 EUR |
0.4099 EUR |
0.3683 EUR |
| 2022-02-10 |
0.4125 EUR |
721,338.9408 GRT |
0.4254 EUR |
0.3942 EUR |
0.4290 EUR |
0.4094 EUR |
| 2022-02-09 |
0.4192 EUR |
231,231.7716 GRT |
0.4166 EUR |
0.4029 EUR |
0.4337 EUR |
0.4282 EUR |
| 2022-02-08 |
0.4192 EUR |
586,054.6478 GRT |
0.4439 EUR |
0.3994 EUR |
0.4566 EUR |
0.4149 EUR |
| 2022-02-07 |
0.4317 EUR |
447,829.6188 GRT |
0.4135 EUR |
0.4030 EUR |
0.4489 EUR |
0.4433 EUR |
| 2022-02-06 |
0.3959 EUR |
154,754.5489 GRT |
0.3924 EUR |
0.3852 EUR |
0.4031 EUR |
0.3996 EUR |
| 2022-02-05 |
0.3949 EUR |
376,800.7084 GRT |
0.3847 EUR |
0.3814 EUR |
0.4063 EUR |
0.3948 EUR |
| 2022-02-04 |
0.3683 EUR |
318,188.0201 GRT |
0.3528 EUR |
0.3516 EUR |
0.3810 EUR |
0.3802 EUR |
| 2022-02-03 |
0.3520 EUR |
247,073.9206 GRT |
0.3582 EUR |
0.3439 EUR |
0.3603 EUR |
0.3512 EUR |
| 2022-02-02 |
0.3736 EUR |
232,656.8791 GRT |
0.3906 EUR |
0.3568 EUR |
0.3916 EUR |
0.3589 EUR |
| 2022-02-01 |
0.3801 EUR |
436,299.4287 GRT |
0.3632 EUR |
0.3632 EUR |
0.3969 EUR |
0.3924 EUR |
| 2022-01-31 |
0.3536 EUR |
225,052.2250 GRT |
0.3551 EUR |
0.3410 EUR |
0.3653 EUR |
0.3653 EUR |
| 2022-01-30 |
0.3689 EUR |
154,465.2453 GRT |
0.3696 EUR |
0.3561 EUR |
0.3774 EUR |
0.3597 EUR |
| 2022-01-29 |
0.3717 EUR |
180,126.6020 GRT |
0.3708 EUR |
0.3647 EUR |
0.3809 EUR |
0.3673 EUR |
| 2022-01-28 |
0.3667 EUR |
195,349.5829 GRT |
0.3645 EUR |
0.3558 EUR |
0.3738 EUR |
0.3692 EUR |
| 2022-01-27 |
0.3553 EUR |
216,919.0196 GRT |
0.3634 EUR |
0.3437 EUR |
0.3680 EUR |
0.3597 EUR |
| 2022-01-26 |
0.3774 EUR |
862,436.7264 GRT |
0.3649 EUR |
0.3524 EUR |
0.4116 EUR |
0.3568 EUR |
| 2022-01-25 |
0.3581 EUR |
386,632.3147 GRT |
0.3467 EUR |
0.3402 EUR |
0.3721 EUR |
0.3684 EUR |
| 2022-01-24 |
0.3298 EUR |
654,721.7948 GRT |
0.3648 EUR |
0.3046 EUR |
0.3651 EUR |
0.3470 EUR |
| 2022-01-23 |
0.3681 EUR |
327,220.7029 GRT |
0.3678 EUR |
0.3465 EUR |
0.3818 EUR |
0.3654 EUR |
| 2022-01-22 |
0.3523 EUR |
1,049,786.6729 GRT |
0.3883 EUR |
0.3237 EUR |
0.3926 EUR |
0.3668 EUR |
| 2022-01-21 |
0.4181 EUR |
976,058.0858 GRT |
0.4400 EUR |
0.3717 EUR |
0.4471 EUR |
0.3882 EUR |
| 2022-01-20 |
0.4762 EUR |
488,486.2075 GRT |
0.4634 EUR |
0.4450 EUR |
0.4936 EUR |
0.4455 EUR |
| 2022-01-19 |
0.4643 EUR |
1,091,920.3034 GRT |
0.4702 EUR |
0.4413 EUR |
0.4702 EUR |
0.4661 EUR |
| 2022-01-18 |
0.4763 EUR |
1,030,880.0222 GRT |
0.4791 EUR |
0.4542 EUR |
0.4895 EUR |
0.4700 EUR |