Identifier on Bitvavo: GRT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-17 |
0.4879 EUR |
531,728.8398 GRT |
0.5171 EUR |
0.4725 EUR |
0.5171 EUR |
0.4793 EUR |
| 2022-01-16 |
0.5156 EUR |
190,795.7513 GRT |
0.5213 EUR |
0.5047 EUR |
0.5222 EUR |
0.5174 EUR |
| 2022-01-15 |
0.5174 EUR |
234,882.8597 GRT |
0.5095 EUR |
0.5021 EUR |
0.5258 EUR |
0.5235 EUR |
| 2022-01-14 |
0.5031 EUR |
308,596.4848 GRT |
0.4976 EUR |
0.4856 EUR |
0.5116 EUR |
0.5078 EUR |
| 2022-01-13 |
0.5270 EUR |
619,506.3230 GRT |
0.5209 EUR |
0.5021 EUR |
0.5458 EUR |
0.5025 EUR |
| 2022-01-12 |
0.5145 EUR |
453,671.6780 GRT |
0.5021 EUR |
0.4974 EUR |
0.5241 EUR |
0.5201 EUR |
| 2022-01-11 |
0.4895 EUR |
294,741.5789 GRT |
0.4787 EUR |
0.4743 EUR |
0.5047 EUR |
0.5004 EUR |
| 2022-01-10 |
0.4859 EUR |
447,002.4969 GRT |
0.5143 EUR |
0.4616 EUR |
0.5228 EUR |
0.4755 EUR |
| 2022-01-09 |
0.5154 EUR |
245,070.0475 GRT |
0.5054 EUR |
0.4988 EUR |
0.5265 EUR |
0.5132 EUR |
| 2022-01-08 |
0.5124 EUR |
451,183.8347 GRT |
0.5234 EUR |
0.4816 EUR |
0.5457 EUR |
0.5099 EUR |
| 2022-01-07 |
0.5370 EUR |
517,169.6111 GRT |
0.5638 EUR |
0.5175 EUR |
0.5662 EUR |
0.5218 EUR |
| 2022-01-06 |
0.5564 EUR |
585,826.6121 GRT |
0.5585 EUR |
0.5369 EUR |
0.5712 EUR |
0.5654 EUR |
| 2022-01-05 |
0.6046 EUR |
1,290,145.1580 GRT |
0.6030 EUR |
0.5305 EUR |
0.6470 EUR |
0.5616 EUR |
| 2022-01-04 |
0.6019 EUR |
713,143.6990 GRT |
0.5861 EUR |
0.5690 EUR |
0.6250 EUR |
0.6021 EUR |
| 2022-01-03 |
0.5917 EUR |
477,517.2718 GRT |
0.5968 EUR |
0.5706 EUR |
0.6123 EUR |
0.5853 EUR |
| 2022-01-02 |
0.5924 EUR |
542,522.8722 GRT |
0.5861 EUR |
0.5719 EUR |
0.6113 EUR |
0.5945 EUR |
| 2022-01-01 |
0.5727 EUR |
298,176.3234 GRT |
0.5658 EUR |
0.5625 EUR |
0.5829 EUR |
0.5813 EUR |
| 2021-12-31 |
0.5737 EUR |
248,182.5769 GRT |
0.5725 EUR |
0.5473 EUR |
0.5974 EUR |
0.5711 EUR |
| 2021-12-30 |
0.5701 EUR |
336,460.1746 GRT |
0.5579 EUR |
0.5416 EUR |
0.5848 EUR |
0.5686 EUR |
| 2021-12-29 |
0.5847 EUR |
349,223.3086 GRT |
0.5900 EUR |
0.5606 EUR |
0.6139 EUR |
0.5671 EUR |
| 2021-12-28 |
0.6109 EUR |
796,046.5683 GRT |
0.6503 EUR |
0.5855 EUR |
0.6513 EUR |
0.5936 EUR |
| 2021-12-27 |
0.6716 EUR |
418,064.7845 GRT |
0.6518 EUR |
0.6478 EUR |
0.6876 EUR |
0.6574 EUR |
| 2021-12-26 |
0.6420 EUR |
727,916.7627 GRT |
0.6369 EUR |
0.6094 EUR |
0.6596 EUR |
0.6485 EUR |
| 2021-12-25 |
0.6291 EUR |
338,154.5814 GRT |
0.6138 EUR |
0.6127 EUR |
0.6446 EUR |
0.6400 EUR |
| 2021-12-24 |
0.6388 EUR |
607,983.2063 GRT |
0.6480 EUR |
0.6044 EUR |
0.6616 EUR |
0.6088 EUR |
| 2021-12-23 |
0.6291 EUR |
482,314.3693 GRT |
0.6124 EUR |
0.5977 EUR |
0.6632 EUR |
0.6458 EUR |
| 2021-12-22 |
0.6305 EUR |
789,295.6539 GRT |
0.6323 EUR |
0.6107 EUR |
0.6477 EUR |
0.6204 EUR |
| 2021-12-21 |
0.6039 EUR |
1,042,168.4236 GRT |
0.5506 EUR |
0.5449 EUR |
0.6338 EUR |
0.6319 EUR |
| 2021-12-20 |
0.5553 EUR |
547,604.3632 GRT |
0.5773 EUR |
0.5239 EUR |
0.5920 EUR |
0.5499 EUR |
| 2021-12-19 |
0.5707 EUR |
682,035.3730 GRT |
0.5372 EUR |
0.5358 EUR |
0.5939 EUR |
0.5745 EUR |
| 2021-12-18 |
0.5347 EUR |
307,640.9672 GRT |
0.5271 EUR |
0.5189 EUR |
0.5474 EUR |
0.5406 EUR |