Identifier on Bitvavo: GRT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
0.3814 EUR |
1,618,339.7348 GRT |
0.3735 EUR |
0.3704 EUR |
0.3930 EUR |
0.3930 EUR |
| 2022-03-26 |
0.3750 EUR |
425,339.0959 GRT |
0.3727 EUR |
0.3699 EUR |
0.3800 EUR |
0.3746 EUR |
| 2022-03-25 |
0.3879 EUR |
560,029.6425 GRT |
0.3990 EUR |
0.3659 EUR |
0.4080 EUR |
0.3754 EUR |
| 2022-03-24 |
0.3865 EUR |
505,582.4531 GRT |
0.3862 EUR |
0.3742 EUR |
0.3950 EUR |
0.3935 EUR |
| 2022-03-23 |
0.3792 EUR |
466,006.0661 GRT |
0.3714 EUR |
0.3654 EUR |
0.3935 EUR |
0.3820 EUR |
| 2022-03-22 |
0.3762 EUR |
493,891.9896 GRT |
0.3710 EUR |
0.3684 EUR |
0.3842 EUR |
0.3732 EUR |
| 2022-03-21 |
0.3570 EUR |
1,190,581.5029 GRT |
0.3537 EUR |
0.3400 EUR |
0.3829 EUR |
0.3767 EUR |
| 2022-03-20 |
0.3683 EUR |
800,103.8197 GRT |
0.3733 EUR |
0.3524 EUR |
0.3784 EUR |
0.3552 EUR |
| 2022-03-19 |
0.3762 EUR |
948,130.9861 GRT |
0.3739 EUR |
0.3671 EUR |
0.3880 EUR |
0.3712 EUR |
| 2022-03-18 |
0.3727 EUR |
1,640,467.2866 GRT |
0.3691 EUR |
0.3580 EUR |
0.3888 EUR |
0.3721 EUR |
| 2022-03-17 |
0.3725 EUR |
819,142.2375 GRT |
0.4118 EUR |
0.3617 EUR |
0.4118 EUR |
0.3690 EUR |
| 2022-03-16 |
0.3948 EUR |
2,502,035.6637 GRT |
0.3889 EUR |
0.3759 EUR |
0.4170 EUR |
0.4092 EUR |
| 2022-03-15 |
0.3742 EUR |
2,910,958.9978 GRT |
0.3360 EUR |
0.3202 EUR |
0.3985 EUR |
0.3875 EUR |
| 2022-03-14 |
0.3258 EUR |
1,270,248.6674 GRT |
0.3030 EUR |
0.2998 EUR |
0.3427 EUR |
0.3307 EUR |
| 2022-03-13 |
0.3186 EUR |
1,646,199.1321 GRT |
0.2920 EUR |
0.2907 EUR |
0.3304 EUR |
0.3069 EUR |
| 2022-03-12 |
0.2969 EUR |
176,961.1412 GRT |
0.2940 EUR |
0.2940 EUR |
0.3010 EUR |
0.2947 EUR |
| 2022-03-11 |
0.3004 EUR |
980,079.2903 GRT |
0.2961 EUR |
0.2880 EUR |
0.3088 EUR |
0.2939 EUR |
| 2022-03-10 |
0.2945 EUR |
1,001,494.2595 GRT |
0.3130 EUR |
0.2871 EUR |
0.3142 EUR |
0.2976 EUR |
| 2022-03-09 |
0.3244 EUR |
1,748,930.2947 GRT |
0.3096 EUR |
0.3066 EUR |
0.3334 EUR |
0.3132 EUR |
| 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 |