Identifier on Kraken: GRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.2155 EUR |
966,668.3148 GRT |
0.2208 EUR |
0.2070 EUR |
0.2307 EUR |
0.2206 EUR |
| 2024-04-30 |
0.2209 EUR |
792,854.5150 GRT |
0.2391 EUR |
0.2150 EUR |
0.2423 EUR |
0.2239 EUR |
| 2024-04-29 |
0.2341 EUR |
636,289.5135 GRT |
0.2406 EUR |
0.2298 EUR |
0.2424 EUR |
0.2332 EUR |
| 2024-04-28 |
0.2511 EUR |
393,775.4763 GRT |
0.2488 EUR |
0.2456 EUR |
0.2567 EUR |
0.2495 EUR |
| 2024-04-27 |
0.2460 EUR |
454,238.6711 GRT |
0.2430 EUR |
0.2333 EUR |
0.2528 EUR |
0.2492 EUR |
| 2024-04-26 |
0.2435 EUR |
268,168.7655 GRT |
0.2486 EUR |
0.2379 EUR |
0.2500 EUR |
0.2418 EUR |
| 2024-04-25 |
0.2497 EUR |
498,167.0205 GRT |
0.2526 EUR |
0.2437 EUR |
0.2545 EUR |
0.2521 EUR |
| 2024-04-24 |
0.2648 EUR |
687,721.4566 GRT |
0.2748 EUR |
0.2530 EUR |
0.2800 EUR |
0.2530 EUR |
| 2024-04-23 |
0.2806 EUR |
367,854.9903 GRT |
0.2869 EUR |
0.2743 EUR |
0.2919 EUR |
0.2768 EUR |
| 2024-04-22 |
0.2802 EUR |
755,087.1653 GRT |
0.2657 EUR |
0.2619 EUR |
0.2873 EUR |
0.2833 EUR |
| 2024-04-21 |
0.2683 EUR |
343,394.2187 GRT |
0.2733 EUR |
0.2610 EUR |
0.2751 EUR |
0.2651 EUR |
| 2024-04-20 |
0.2597 EUR |
493,986.6266 GRT |
0.2423 EUR |
0.2391 EUR |
0.2810 EUR |
0.2810 EUR |
| 2024-04-19 |
0.2418 EUR |
679,597.9551 GRT |
0.2400 EUR |
0.2205 EUR |
0.2496 EUR |
0.2414 EUR |
| 2024-04-18 |
0.2321 EUR |
646,710.7666 GRT |
0.2277 EUR |
0.2199 EUR |
0.2425 EUR |
0.2405 EUR |
| 2024-04-17 |
0.2312 EUR |
625,522.3750 GRT |
0.2398 EUR |
0.2223 EUR |
0.2451 EUR |
0.2309 EUR |
| 2024-04-16 |
0.2369 EUR |
1,419,302.2943 GRT |
0.2389 EUR |
0.2260 EUR |
0.2477 EUR |
0.2443 EUR |
| 2024-04-15 |
0.2495 EUR |
1,733,786.2261 GRT |
0.2433 EUR |
0.2300 EUR |
0.2712 EUR |
0.2430 EUR |
| 2024-04-14 |
0.2318 EUR |
927,843.1202 GRT |
0.2237 EUR |
0.2146 EUR |
0.2464 EUR |
0.2464 EUR |
| 2024-04-13 |
0.2274 EUR |
1,867,232.5818 GRT |
0.2527 EUR |
0.1879 EUR |
0.2590 EUR |
0.2016 EUR |
| 2024-04-12 |
0.2520 EUR |
2,530,949.0104 GRT |
0.2887 EUR |
0.2210 EUR |
0.2945 EUR |
0.2441 EUR |
| 2024-04-11 |
0.2942 EUR |
1,210,676.0057 GRT |
0.3049 EUR |
0.2851 EUR |
0.3056 EUR |
0.2891 EUR |
| 2024-04-10 |
0.2985 EUR |
630,746.0882 GRT |
0.3082 EUR |
0.2905 EUR |
0.3085 EUR |
0.3071 EUR |
| 2024-04-09 |
0.3157 EUR |
583,006.5501 GRT |
0.3255 EUR |
0.3065 EUR |
0.3255 EUR |
0.3128 EUR |
| 2024-04-08 |
0.3199 EUR |
1,038,013.9131 GRT |
0.3119 EUR |
0.3044 EUR |
0.3262 EUR |
0.3254 EUR |
| 2024-04-07 |
0.3131 EUR |
352,430.0372 GRT |
0.3103 EUR |
0.3080 EUR |
0.3152 EUR |
0.3091 EUR |
| 2024-04-06 |
0.3101 EUR |
177,206.2724 GRT |
0.3055 EUR |
0.3055 EUR |
0.3139 EUR |
0.3135 EUR |
| 2024-04-05 |
0.2997 EUR |
754,586.3958 GRT |
0.3109 EUR |
0.2925 EUR |
0.3138 EUR |
0.3092 EUR |
| 2024-04-04 |
0.3144 EUR |
949,743.7261 GRT |
0.3082 EUR |
0.2982 EUR |
0.3219 EUR |
0.3114 EUR |
| 2024-04-03 |
0.3137 EUR |
1,267,316.9622 GRT |
0.3090 EUR |
0.2970 EUR |
0.3233 EUR |
0.3037 EUR |
| 2024-04-02 |
0.3233 EUR |
1,608,114.6394 GRT |
0.3455 EUR |
0.3064 EUR |
0.3463 EUR |
0.3125 EUR |
| 2024-04-01 |
0.3454 EUR |
1,132,287.8673 GRT |
0.3634 EUR |
0.3350 EUR |
0.3634 EUR |
0.3498 EUR |
| 2024-03-31 |
0.3620 EUR |
546,525.2882 GRT |
0.3609 EUR |
0.3584 EUR |
0.3659 EUR |
0.3635 EUR |
| 2024-03-30 |
0.3630 EUR |
592,071.0069 GRT |
0.3620 EUR |
0.3605 EUR |
0.3682 EUR |
0.3621 EUR |
| 2024-03-29 |
0.3710 EUR |
646,593.6620 GRT |
0.3838 EUR |
0.3634 EUR |
0.3875 EUR |
0.3651 EUR |
| 2024-03-28 |
0.3842 EUR |
1,282,930.9705 GRT |
0.3704 EUR |
0.3682 EUR |
0.3953 EUR |
0.3810 EUR |
| 2024-03-27 |
0.3738 EUR |
1,545,281.1372 GRT |
0.3677 EUR |
0.3578 EUR |
0.3945 EUR |
0.3679 EUR |
| 2024-03-26 |
0.3766 EUR |
740,484.9892 GRT |
0.3716 EUR |
0.3616 EUR |
0.3852 EUR |
0.3661 EUR |
| 2024-03-25 |
0.3667 EUR |
1,465,353.9879 GRT |
0.3575 EUR |
0.3525 EUR |
0.3846 EUR |
0.3716 EUR |
| 2024-03-24 |
0.3476 EUR |
717,941.2751 GRT |
0.3385 EUR |
0.3360 EUR |
0.3629 EUR |
0.3625 EUR |
| 2024-03-23 |
0.3428 EUR |
366,516.0782 GRT |
0.3395 EUR |
0.3338 EUR |
0.3513 EUR |
0.3421 EUR |
| 2024-03-22 |
0.3429 EUR |
636,210.3651 GRT |
0.3515 EUR |
0.3326 EUR |
0.3587 EUR |
0.3372 EUR |
| 2024-03-21 |
0.3567 EUR |
789,207.1638 GRT |
0.3704 EUR |
0.3437 EUR |
0.3704 EUR |
0.3536 EUR |
| 2024-03-20 |
0.3546 EUR |
1,432,837.5905 GRT |
0.3456 EUR |
0.3272 EUR |
0.3734 EUR |
0.3704 EUR |
| 2024-03-19 |
0.3510 EUR |
3,874,524.2905 GRT |
0.3588 EUR |
0.3262 EUR |
0.3733 EUR |
0.3410 EUR |
| 2024-03-18 |
0.3788 EUR |
923,280.8860 GRT |
0.3857 EUR |
0.3601 EUR |
0.4047 EUR |
0.3637 EUR |
| 2024-03-17 |
0.3755 EUR |
2,350,474.0267 GRT |
0.3373 EUR |
0.3296 EUR |
0.3949 EUR |
0.3930 EUR |
| 2024-03-16 |
0.3596 EUR |
2,036,449.8088 GRT |
0.3774 EUR |
0.3309 EUR |
0.3872 EUR |
0.3382 EUR |
| 2024-03-15 |
0.3663 EUR |
1,784,911.3145 GRT |
0.4027 EUR |
0.3391 EUR |
0.4032 EUR |
0.3626 EUR |
| 2024-03-14 |
0.3901 EUR |
2,677,100.7172 GRT |
0.4060 EUR |
0.3737 EUR |
0.4082 EUR |
0.3970 EUR |
| 2024-03-13 |
0.4090 EUR |
1,133,607.9823 GRT |
0.4076 EUR |
0.3956 EUR |
0.4305 EUR |
0.4000 EUR |