Identifier on Bitvavo: GRT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-27 |
0.8760 EUR |
1,607,520.1743 GRT |
0.9346 EUR |
0.7617 EUR |
0.9686 EUR |
0.8483 EUR |
| 2021-10-26 |
0.9550 EUR |
2,479,740.8310 GRT |
0.8970 EUR |
0.8738 EUR |
1.0317 EUR |
0.9285 EUR |
| 2021-10-25 |
0.8870 EUR |
2,668,973.0324 GRT |
0.8107 EUR |
0.8107 EUR |
0.9233 EUR |
0.8918 EUR |
| 2021-10-24 |
0.7872 EUR |
906,747.6395 GRT |
0.7628 EUR |
0.7541 EUR |
0.8145 EUR |
0.8059 EUR |
| 2021-10-23 |
0.7672 EUR |
384,143.0668 GRT |
0.7735 EUR |
0.7496 EUR |
0.7830 EUR |
0.7598 EUR |
| 2021-10-22 |
0.7966 EUR |
1,101,447.3461 GRT |
0.8050 EUR |
0.7560 EUR |
0.8511 EUR |
0.7737 EUR |
| 2021-10-21 |
0.7819 EUR |
1,605,020.9631 GRT |
0.7508 EUR |
0.7219 EUR |
0.8234 EUR |
0.8083 EUR |
| 2021-10-20 |
0.7277 EUR |
1,294,310.8759 GRT |
0.6677 EUR |
0.6667 EUR |
0.7551 EUR |
0.7443 EUR |
| 2021-10-19 |
0.6609 EUR |
401,370.1476 GRT |
0.6589 EUR |
0.6478 EUR |
0.6720 EUR |
0.6654 EUR |
| 2021-10-18 |
0.6653 EUR |
353,616.5325 GRT |
0.6716 EUR |
0.6484 EUR |
0.6901 EUR |
0.6590 EUR |
| 2021-10-17 |
0.6915 EUR |
330,081.3956 GRT |
0.6856 EUR |
0.6501 EUR |
0.7144 EUR |
0.6782 EUR |
| 2021-10-16 |
0.7199 EUR |
1,149,785.6459 GRT |
0.7022 EUR |
0.6795 EUR |
0.7643 EUR |
0.6908 EUR |
| 2021-10-15 |
0.6690 EUR |
1,716,398.4368 GRT |
0.6120 EUR |
0.5993 EUR |
0.7214 EUR |
0.6831 EUR |
| 2021-10-14 |
0.6243 EUR |
267,590.9845 GRT |
0.6052 EUR |
0.6038 EUR |
0.6432 EUR |
0.6144 EUR |
| 2021-10-13 |
0.6016 EUR |
301,399.1694 GRT |
0.5897 EUR |
0.5750 EUR |
0.6167 EUR |
0.6040 EUR |
| 2021-10-12 |
0.5804 EUR |
235,336.8240 GRT |
0.5882 EUR |
0.5614 EUR |
0.5912 EUR |
0.5873 EUR |
| 2021-10-11 |
0.5975 EUR |
220,553.8208 GRT |
0.5885 EUR |
0.5766 EUR |
0.6161 EUR |
0.5859 EUR |
| 2021-10-10 |
0.6179 EUR |
212,730.1370 GRT |
0.6397 EUR |
0.5907 EUR |
0.6403 EUR |
0.5907 EUR |
| 2021-10-09 |
0.6317 EUR |
203,831.4394 GRT |
0.6113 EUR |
0.6113 EUR |
0.6469 EUR |
0.6442 EUR |
| 2021-10-08 |
0.6263 EUR |
238,554.3791 GRT |
0.6239 EUR |
0.6126 EUR |
0.6375 EUR |
0.6202 EUR |
| 2021-10-07 |
0.6254 EUR |
199,895.2987 GRT |
0.6217 EUR |
0.6088 EUR |
0.6403 EUR |
0.6248 EUR |
| 2021-10-06 |
0.6272 EUR |
545,969.9355 GRT |
0.6551 EUR |
0.5936 EUR |
0.6558 EUR |
0.6195 EUR |
| 2021-10-05 |
0.6530 EUR |
543,339.5151 GRT |
0.6114 EUR |
0.6114 EUR |
0.6819 EUR |
0.6473 EUR |
| 2021-10-04 |
0.6166 EUR |
314,454.4573 GRT |
0.6321 EUR |
0.6000 EUR |
0.6341 EUR |
0.6119 EUR |
| 2021-10-03 |
0.6341 EUR |
443,122.0844 GRT |
0.6251 EUR |
0.6133 EUR |
0.6505 EUR |
0.6310 EUR |
| 2021-10-02 |
0.6287 EUR |
493,847.7432 GRT |
0.6071 EUR |
0.6000 EUR |
0.6513 EUR |
0.6429 EUR |
| 2021-10-01 |
0.6035 EUR |
977,530.9548 GRT |
0.5586 EUR |
0.5567 EUR |
0.6263 EUR |
0.6078 EUR |
| 2021-09-30 |
0.5584 EUR |
219,356.6435 GRT |
0.5481 EUR |
0.5468 EUR |
0.5685 EUR |
0.5543 EUR |
| 2021-09-29 |
0.5588 EUR |
232,699.5771 GRT |
0.5379 EUR |
0.5348 EUR |
0.5731 EUR |
0.5411 EUR |
| 2021-09-28 |
0.5573 EUR |
359,082.8015 GRT |
0.5650 EUR |
0.5356 EUR |
0.5800 EUR |
0.5463 EUR |
| 2021-09-27 |
0.5940 EUR |
634,839.3127 GRT |
0.5717 EUR |
0.5653 EUR |
0.6300 EUR |
0.5657 EUR |
| 2021-09-26 |
0.5704 EUR |
304,611.0362 GRT |
0.5731 EUR |
0.5331 EUR |
0.6092 EUR |
0.5707 EUR |
| 2021-09-25 |
0.5817 EUR |
286,977.3058 GRT |
0.5917 EUR |
0.5603 EUR |
0.5962 EUR |
0.5848 EUR |
| 2021-09-24 |
0.6037 EUR |
380,469.6718 GRT |
0.6236 EUR |
0.5557 EUR |
0.6812 EUR |
0.5920 EUR |
| 2021-09-23 |
0.6242 EUR |
270,126.2225 GRT |
0.6357 EUR |
0.6091 EUR |
0.6380 EUR |
0.6199 EUR |
| 2021-09-22 |
0.6071 EUR |
263,175.2988 GRT |
0.5616 EUR |
0.5600 EUR |
0.6364 EUR |
0.6265 EUR |
| 2021-09-21 |
0.5851 EUR |
456,365.3243 GRT |
0.5906 EUR |
0.5382 EUR |
0.6298 EUR |
0.5623 EUR |
| 2021-09-20 |
0.6196 EUR |
454,789.4939 GRT |
0.6836 EUR |
0.5625 EUR |
0.6836 EUR |
0.5975 EUR |
| 2021-09-19 |
0.7041 EUR |
76,206.9928 GRT |
0.7090 EUR |
0.6844 EUR |
0.7164 EUR |
0.6860 EUR |
| 2021-09-18 |
0.7140 EUR |
159,077.8841 GRT |
0.6911 EUR |
0.6852 EUR |
0.7232 EUR |
0.7096 EUR |
| 2021-09-17 |
0.7055 EUR |
292,363.1459 GRT |
0.7288 EUR |
0.6876 EUR |
0.7351 EUR |
0.6989 EUR |
| 2021-09-16 |
0.7452 EUR |
410,878.4694 GRT |
0.7728 EUR |
0.7103 EUR |
0.7768 EUR |
0.7314 EUR |
| 2021-09-15 |
0.7488 EUR |
353,437.1015 GRT |
0.7273 EUR |
0.7175 EUR |
0.7781 EUR |
0.7627 EUR |
| 2021-09-14 |
0.7245 EUR |
420,981.6857 GRT |
0.7052 EUR |
0.7002 EUR |
0.7457 EUR |
0.7247 EUR |
| 2021-09-13 |
0.7352 EUR |
524,277.2457 GRT |
0.7920 EUR |
0.6769 EUR |
0.8047 EUR |
0.7095 EUR |
| 2021-09-12 |
0.7522 EUR |
573,975.0054 GRT |
0.7389 EUR |
0.7060 EUR |
0.7901 EUR |
0.7863 EUR |
| 2021-09-11 |
0.7382 EUR |
792,260.7219 GRT |
0.6863 EUR |
0.6863 EUR |
0.7943 EUR |
0.7298 EUR |
| 2021-09-10 |
0.7126 EUR |
908,708.3444 GRT |
0.7268 EUR |
0.6590 EUR |
0.7566 EUR |
0.6786 EUR |
| 2021-09-09 |
0.7381 EUR |
916,890.6609 GRT |
0.6966 EUR |
0.6768 EUR |
0.7759 EUR |
0.7253 EUR |
| 2021-09-08 |
0.6694 EUR |
736,107.0511 GRT |
0.7058 EUR |
0.6300 EUR |
0.7293 EUR |
0.7044 EUR |