Identifier on Bitvavo: GRT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
0.1727 EUR |
981,962.0718 GRT |
0.1661 EUR |
0.1600 EUR |
0.1824 EUR |
0.1694 EUR |
| 2022-05-16 |
0.1733 EUR |
1,016,117.5626 GRT |
0.1932 EUR |
0.1661 EUR |
0.1967 EUR |
0.1683 EUR |
| 2022-05-15 |
0.1873 EUR |
1,452,526.6639 GRT |
0.1821 EUR |
0.1788 EUR |
0.2000 EUR |
0.1897 EUR |
| 2022-05-14 |
0.1590 EUR |
1,340,942.7094 GRT |
0.1440 EUR |
0.1382 EUR |
0.1770 EUR |
0.1715 EUR |
| 2022-05-13 |
0.1507 EUR |
1,225,715.5526 GRT |
0.1297 EUR |
0.1297 EUR |
0.1603 EUR |
0.1452 EUR |
| 2022-05-12 |
0.1281 EUR |
3,863,962.0771 GRT |
0.1445 EUR |
0.1095 EUR |
0.1544 EUR |
0.1257 EUR |
| 2022-05-11 |
0.1742 EUR |
7,683,322.2940 GRT |
0.2339 EUR |
0.1357 EUR |
0.2429 EUR |
0.1450 EUR |
| 2022-05-10 |
0.2341 EUR |
1,459,265.9948 GRT |
0.2259 EUR |
0.2149 EUR |
0.2555 EUR |
0.2264 EUR |
| 2022-05-09 |
0.2566 EUR |
2,201,878.4874 GRT |
0.2857 EUR |
0.2311 EUR |
0.2907 EUR |
0.2329 EUR |
| 2022-05-08 |
0.2836 EUR |
503,771.7690 GRT |
0.2756 EUR |
0.2682 EUR |
0.2946 EUR |
0.2861 EUR |
| 2022-05-07 |
0.2817 EUR |
317,579.0816 GRT |
0.2790 EUR |
0.2722 EUR |
0.2883 EUR |
0.2769 EUR |
| 2022-05-06 |
0.2766 EUR |
588,677.1824 GRT |
0.2845 EUR |
0.2651 EUR |
0.2854 EUR |
0.2809 EUR |
| 2022-05-05 |
0.2918 EUR |
987,788.5200 GRT |
0.3218 EUR |
0.2717 EUR |
0.3251 EUR |
0.2786 EUR |
| 2022-05-04 |
0.3076 EUR |
724,825.5775 GRT |
0.3047 EUR |
0.2948 EUR |
0.3230 EUR |
0.3202 EUR |
| 2022-05-03 |
0.3037 EUR |
312,728.3240 GRT |
0.2916 EUR |
0.2893 EUR |
0.3210 EUR |
0.3027 EUR |
| 2022-05-02 |
0.2920 EUR |
305,537.9780 GRT |
0.2998 EUR |
0.2830 EUR |
0.3034 EUR |
0.2911 EUR |
| 2022-05-01 |
0.2970 EUR |
389,950.9289 GRT |
0.2918 EUR |
0.2871 EUR |
0.3082 EUR |
0.2982 EUR |
| 2022-04-30 |
0.3233 EUR |
571,035.3074 GRT |
0.3340 EUR |
0.3012 EUR |
0.3410 EUR |
0.3066 EUR |
| 2022-04-29 |
0.3340 EUR |
817,601.5718 GRT |
0.3400 EUR |
0.3200 EUR |
0.3442 EUR |
0.3240 EUR |
| 2022-04-28 |
0.3669 EUR |
1,586,513.0388 GRT |
0.3469 EUR |
0.3400 EUR |
0.3895 EUR |
0.3400 EUR |
| 2022-04-27 |
0.3323 EUR |
630,999.7432 GRT |
0.3176 EUR |
0.3134 EUR |
0.3519 EUR |
0.3484 EUR |
| 2022-04-26 |
0.3600 EUR |
2,770,490.7397 GRT |
0.3365 EUR |
0.3233 EUR |
0.3779 EUR |
0.3239 EUR |
| 2022-04-25 |
0.3191 EUR |
464,186.2078 GRT |
0.3308 EUR |
0.3034 EUR |
0.3322 EUR |
0.3318 EUR |
| 2022-04-24 |
0.3293 EUR |
235,929.0812 GRT |
0.3303 EUR |
0.3219 EUR |
0.3368 EUR |
0.3326 EUR |
| 2022-04-23 |
0.3262 EUR |
158,737.8665 GRT |
0.3298 EUR |
0.3188 EUR |
0.3326 EUR |
0.3307 EUR |
| 2022-04-22 |
0.3307 EUR |
344,626.2660 GRT |
0.3253 EUR |
0.3234 EUR |
0.3385 EUR |
0.3265 EUR |
| 2022-04-21 |
0.3460 EUR |
1,063,832.9813 GRT |
0.3378 EUR |
0.3232 EUR |
0.3633 EUR |
0.3261 EUR |
| 2022-04-20 |
0.3369 EUR |
917,353.4266 GRT |
0.3348 EUR |
0.3265 EUR |
0.3510 EUR |
0.3328 EUR |
| 2022-04-19 |
0.3365 EUR |
431,646.8028 GRT |
0.3369 EUR |
0.3298 EUR |
0.3425 EUR |
0.3348 EUR |
| 2022-04-18 |
0.3223 EUR |
423,785.4812 GRT |
0.3218 EUR |
0.3051 EUR |
0.3356 EUR |
0.3356 EUR |
| 2022-04-17 |
0.3368 EUR |
91,582.7365 GRT |
0.3355 EUR |
0.3323 EUR |
0.3419 EUR |
0.3323 EUR |
| 2022-04-16 |
0.3370 EUR |
105,786.7463 GRT |
0.3405 EUR |
0.3317 EUR |
0.3431 EUR |
0.3366 EUR |
| 2022-04-15 |
0.3389 EUR |
273,823.3475 GRT |
0.3379 EUR |
0.3320 EUR |
0.3443 EUR |
0.3413 EUR |
| 2022-04-14 |
0.3404 EUR |
270,788.6022 GRT |
0.3529 EUR |
0.3301 EUR |
0.3579 EUR |
0.3366 EUR |
| 2022-04-13 |
0.3475 EUR |
638,323.8401 GRT |
0.3456 EUR |
0.3357 EUR |
0.3558 EUR |
0.3518 EUR |
| 2022-04-12 |
0.3360 EUR |
690,440.3061 GRT |
0.3208 EUR |
0.3194 EUR |
0.3446 EUR |
0.3415 EUR |
| 2022-04-11 |
0.3336 EUR |
509,478.0655 GRT |
0.3506 EUR |
0.3150 EUR |
0.3543 EUR |
0.3192 EUR |
| 2022-04-10 |
0.3684 EUR |
207,134.6026 GRT |
0.3735 EUR |
0.3546 EUR |
0.3764 EUR |
0.3577 EUR |
| 2022-04-09 |
0.3694 EUR |
309,407.8624 GRT |
0.3629 EUR |
0.3602 EUR |
0.3766 EUR |
0.3730 EUR |
| 2022-04-08 |
0.3829 EUR |
564,753.2522 GRT |
0.3982 EUR |
0.3563 EUR |
0.3982 EUR |
0.3628 EUR |
| 2022-04-07 |
0.3880 EUR |
369,005.7745 GRT |
0.3783 EUR |
0.3751 EUR |
0.4009 EUR |
0.3965 EUR |
| 2022-04-06 |
0.4030 EUR |
1,042,311.8974 GRT |
0.4222 EUR |
0.3800 EUR |
0.4265 EUR |
0.3863 EUR |
| 2022-04-05 |
0.4394 EUR |
203,125.6487 GRT |
0.4527 EUR |
0.4258 EUR |
0.4557 EUR |
0.4279 EUR |
| 2022-04-04 |
0.4494 EUR |
719,221.0123 GRT |
0.4669 EUR |
0.4279 EUR |
0.4669 EUR |
0.4501 EUR |
| 2022-04-03 |
0.4645 EUR |
544,541.0927 GRT |
0.4718 EUR |
0.4479 EUR |
0.4831 EUR |
0.4677 EUR |
| 2022-04-02 |
0.4737 EUR |
3,293,532.1427 GRT |
0.4375 EUR |
0.4368 EUR |
0.4993 EUR |
0.4717 EUR |
| 2022-04-01 |
0.4227 EUR |
1,710,878.5432 GRT |
0.4286 EUR |
0.3950 EUR |
0.4482 EUR |
0.4374 EUR |
| 2022-03-31 |
0.4383 EUR |
2,247,886.6766 GRT |
0.4307 EUR |
0.4174 EUR |
0.4739 EUR |
0.4201 EUR |
| 2022-03-30 |
0.4322 EUR |
1,328,347.0317 GRT |
0.4397 EUR |
0.4115 EUR |
0.4477 EUR |
0.4314 EUR |
| 2022-03-29 |
0.4256 EUR |
1,880,685.5858 GRT |
0.3934 EUR |
0.3926 EUR |
0.4475 EUR |
0.4389 EUR |