Identifier on Bitvavo: GRT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
0.5704 EUR |
379,072.0821 GRT |
0.5677 EUR |
0.5426 EUR |
0.5879 EUR |
0.5456 EUR |
| 2021-12-15 |
0.5566 EUR |
740,138.9081 GRT |
0.5673 EUR |
0.5180 EUR |
0.5864 EUR |
0.5620 EUR |
| 2021-12-14 |
0.5428 EUR |
310,236.3764 GRT |
0.5281 EUR |
0.5237 EUR |
0.5757 EUR |
0.5629 EUR |
| 2021-12-13 |
0.5448 EUR |
478,892.6072 GRT |
0.6079 EUR |
0.5180 EUR |
0.6084 EUR |
0.5373 EUR |
| 2021-12-12 |
0.6043 EUR |
349,803.5301 GRT |
0.5949 EUR |
0.5811 EUR |
0.6160 EUR |
0.6098 EUR |
| 2021-12-11 |
0.5870 EUR |
274,817.0981 GRT |
0.5677 EUR |
0.5583 EUR |
0.5981 EUR |
0.5936 EUR |
| 2021-12-10 |
0.5928 EUR |
418,358.2304 GRT |
0.6103 EUR |
0.5662 EUR |
0.6207 EUR |
0.5662 EUR |
| 2021-12-09 |
0.6319 EUR |
437,012.0725 GRT |
0.6733 EUR |
0.6027 EUR |
0.6733 EUR |
0.6172 EUR |
| 2021-12-08 |
0.6394 EUR |
771,610.2134 GRT |
0.6094 EUR |
0.5991 EUR |
0.6896 EUR |
0.6630 EUR |
| 2021-12-07 |
0.6257 EUR |
286,630.1533 GRT |
0.6323 EUR |
0.6012 EUR |
0.6450 EUR |
0.6025 EUR |
| 2021-12-06 |
0.5756 EUR |
534,454.7911 GRT |
0.6099 EUR |
0.5200 EUR |
0.6318 EUR |
0.6259 EUR |
| 2021-12-05 |
0.6143 EUR |
660,266.9663 GRT |
0.6654 EUR |
0.5650 EUR |
0.6900 EUR |
0.6019 EUR |
| 2021-12-04 |
0.6365 EUR |
3,227,689.4735 GRT |
0.7595 EUR |
0.5000 EUR |
0.7605 EUR |
0.6528 EUR |
| 2021-12-03 |
0.7709 EUR |
676,540.4096 GRT |
0.7948 EUR |
0.7199 EUR |
0.8181 EUR |
0.7659 EUR |
| 2021-12-02 |
0.7932 EUR |
361,103.9321 GRT |
0.8131 EUR |
0.7766 EUR |
0.8131 EUR |
0.7996 EUR |
| 2021-12-01 |
0.8261 EUR |
490,129.6561 GRT |
0.8088 EUR |
0.8000 EUR |
0.8499 EUR |
0.8140 EUR |
| 2021-11-30 |
0.8236 EUR |
566,793.4110 GRT |
0.8541 EUR |
0.8034 EUR |
0.8590 EUR |
0.8176 EUR |
| 2021-11-29 |
0.8658 EUR |
423,119.0111 GRT |
0.8919 EUR |
0.8425 EUR |
0.8932 EUR |
0.8625 EUR |
| 2021-11-28 |
0.8707 EUR |
1,090,197.1523 GRT |
0.9178 EUR |
0.8176 EUR |
0.9695 EUR |
0.8813 EUR |
| 2021-11-27 |
0.8984 EUR |
2,317,199.9352 GRT |
0.7503 EUR |
0.7500 EUR |
0.9586 EUR |
0.8883 EUR |
| 2021-11-26 |
0.8178 EUR |
3,252,613.8370 GRT |
0.8231 EUR |
0.7503 EUR |
0.9309 EUR |
0.7680 EUR |
| 2021-11-25 |
0.8059 EUR |
967,680.2142 GRT |
0.7760 EUR |
0.7642 EUR |
0.8440 EUR |
0.8245 EUR |
| 2021-11-24 |
0.7796 EUR |
486,651.3243 GRT |
0.8009 EUR |
0.7539 EUR |
0.8031 EUR |
0.7738 EUR |
| 2021-11-23 |
0.7972 EUR |
507,370.2679 GRT |
0.7798 EUR |
0.7604 EUR |
0.8237 EUR |
0.8040 EUR |
| 2021-11-22 |
0.7928 EUR |
628,825.8313 GRT |
0.8182 EUR |
0.7616 EUR |
0.8182 EUR |
0.7825 EUR |
| 2021-11-21 |
0.8362 EUR |
495,377.9564 GRT |
0.8538 EUR |
0.8172 EUR |
0.8620 EUR |
0.8290 EUR |
| 2021-11-20 |
0.8485 EUR |
598,743.9666 GRT |
0.8475 EUR |
0.8124 EUR |
0.8729 EUR |
0.8565 EUR |
| 2021-11-19 |
0.8181 EUR |
629,073.6340 GRT |
0.7662 EUR |
0.7520 EUR |
0.8625 EUR |
0.8459 EUR |
| 2021-11-18 |
0.8025 EUR |
1,146,526.4438 GRT |
0.8266 EUR |
0.7457 EUR |
0.9004 EUR |
0.7657 EUR |
| 2021-11-17 |
0.8195 EUR |
778,441.6805 GRT |
0.8198 EUR |
0.7844 EUR |
0.8550 EUR |
0.8260 EUR |
| 2021-11-16 |
0.8297 EUR |
1,598,265.2274 GRT |
0.8940 EUR |
0.7500 EUR |
0.8940 EUR |
0.8317 EUR |
| 2021-11-15 |
0.9380 EUR |
591,853.9557 GRT |
0.9368 EUR |
0.9006 EUR |
0.9707 EUR |
0.9087 EUR |
| 2021-11-14 |
0.9372 EUR |
475,955.8149 GRT |
0.9632 EUR |
0.9142 EUR |
0.9672 EUR |
0.9280 EUR |
| 2021-11-13 |
0.9604 EUR |
552,454.7634 GRT |
0.9400 EUR |
0.9386 EUR |
0.9836 EUR |
0.9615 EUR |
| 2021-11-12 |
0.9421 EUR |
739,232.4547 GRT |
0.9702 EUR |
0.9052 EUR |
1.0026 EUR |
0.9376 EUR |
| 2021-11-11 |
0.9734 EUR |
1,069,828.1142 GRT |
0.9464 EUR |
0.9273 EUR |
1.0170 EUR |
0.9712 EUR |
| 2021-11-10 |
0.9943 EUR |
2,661,270.3509 GRT |
1.0494 EUR |
0.8621 EUR |
1.0706 EUR |
0.9419 EUR |
| 2021-11-09 |
1.0630 EUR |
3,345,462.0187 GRT |
0.9798 EUR |
0.9707 EUR |
1.1545 EUR |
1.0637 EUR |
| 2021-11-08 |
0.9539 EUR |
1,893,684.8386 GRT |
0.9667 EUR |
0.9203 EUR |
0.9918 EUR |
0.9718 EUR |
| 2021-11-07 |
0.9419 EUR |
949,456.6326 GRT |
0.9177 EUR |
0.9091 EUR |
0.9890 EUR |
0.9542 EUR |
| 2021-11-06 |
0.9099 EUR |
1,293,195.9687 GRT |
0.9200 EUR |
0.8719 EUR |
0.9493 EUR |
0.9176 EUR |
| 2021-11-05 |
0.9628 EUR |
2,286,841.3169 GRT |
0.9085 EUR |
0.8943 EUR |
1.0130 EUR |
0.9189 EUR |
| 2021-11-04 |
0.8894 EUR |
1,701,458.9948 GRT |
0.8497 EUR |
0.8391 EUR |
0.9284 EUR |
0.9064 EUR |
| 2021-11-03 |
0.8492 EUR |
976,226.4389 GRT |
0.8599 EUR |
0.8150 EUR |
0.8769 EUR |
0.8541 EUR |
| 2021-11-02 |
0.8673 EUR |
937,397.8748 GRT |
0.8503 EUR |
0.8481 EUR |
0.8888 EUR |
0.8518 EUR |
| 2021-11-01 |
0.8645 EUR |
1,107,738.8558 GRT |
0.9052 EUR |
0.8080 EUR |
0.9052 EUR |
0.8563 EUR |
| 2021-10-31 |
0.8688 EUR |
2,424,360.9619 GRT |
0.7956 EUR |
0.7735 EUR |
0.9512 EUR |
0.8889 EUR |
| 2021-10-30 |
0.8200 EUR |
773,370.4787 GRT |
0.8345 EUR |
0.7805 EUR |
0.8540 EUR |
0.7889 EUR |
| 2021-10-29 |
0.8409 EUR |
1,224,133.5079 GRT |
0.8082 EUR |
0.8020 EUR |
0.8787 EUR |
0.8426 EUR |
| 2021-10-28 |
0.8251 EUR |
843,124.4180 GRT |
0.8054 EUR |
0.7899 EUR |
0.8556 EUR |
0.8103 EUR |