Identifier on Kraken: GRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-16 |
0.1230 EUR |
3,237,300.2365 GRT |
0.1231 EUR |
0.1161 EUR |
0.1290 EUR |
0.1196 EUR |
| 2023-11-15 |
0.1193 EUR |
3,492,950.4884 GRT |
0.1165 EUR |
0.1151 EUR |
0.1242 EUR |
0.1229 EUR |
| 2023-11-14 |
0.1145 EUR |
3,522,644.8086 GRT |
0.1155 EUR |
0.1079 EUR |
0.1196 EUR |
0.1150 EUR |
| 2023-11-13 |
0.1231 EUR |
1,328,104.1185 GRT |
0.1264 EUR |
0.1189 EUR |
0.1293 EUR |
0.1219 EUR |
| 2023-11-12 |
0.1266 EUR |
1,557,787.8376 GRT |
0.1278 EUR |
0.1216 EUR |
0.1303 EUR |
0.1282 EUR |
| 2023-11-11 |
0.1279 EUR |
1,851,796.4769 GRT |
0.1273 EUR |
0.1223 EUR |
0.1340 EUR |
0.1291 EUR |
| 2023-11-10 |
0.1239 EUR |
2,181,409.6456 GRT |
0.1267 EUR |
0.1207 EUR |
0.1294 EUR |
0.1268 EUR |
| 2023-11-09 |
0.1222 EUR |
4,968,050.0430 GRT |
0.1241 EUR |
0.1102 EUR |
0.1305 EUR |
0.1258 EUR |
| 2023-11-08 |
0.1239 EUR |
3,446,592.5531 GRT |
0.1268 EUR |
0.1212 EUR |
0.1282 EUR |
0.1248 EUR |
| 2023-11-07 |
0.1326 EUR |
6,716,480.8538 GRT |
0.1475 EUR |
0.1241 EUR |
0.1525 EUR |
0.1278 EUR |
| 2023-11-06 |
0.1312 EUR |
4,448,565.2917 GRT |
0.1192 EUR |
0.1192 EUR |
0.1424 EUR |
0.1421 EUR |
| 2023-11-05 |
0.1195 EUR |
4,169,593.6644 GRT |
0.1115 EUR |
0.1112 EUR |
0.1247 EUR |
0.1181 EUR |
| 2023-11-04 |
0.1088 EUR |
1,719,760.2427 GRT |
0.1066 EUR |
0.1061 EUR |
0.1123 EUR |
0.1119 EUR |
| 2023-11-03 |
0.1009 EUR |
1,747,851.1106 GRT |
0.1018 EUR |
0.0966 EUR |
0.1095 EUR |
0.1071 EUR |
| 2023-11-02 |
0.1050 EUR |
937,281.5330 GRT |
0.1078 EUR |
0.1010 EUR |
0.1113 EUR |
0.1018 EUR |
| 2023-11-01 |
0.1034 EUR |
2,617,887.6509 GRT |
0.0986 EUR |
0.0982 EUR |
0.1082 EUR |
0.1075 EUR |
| 2023-10-31 |
0.0986 EUR |
2,029,663.5599 GRT |
0.1037 EUR |
0.0926 EUR |
0.1037 EUR |
0.0985 EUR |
| 2023-10-30 |
0.1020 EUR |
1,494,637.7128 GRT |
0.1020 EUR |
0.0998 EUR |
0.1041 EUR |
0.1035 EUR |
| 2023-10-29 |
0.0994 EUR |
1,829,023.7180 GRT |
0.0967 EUR |
0.0938 EUR |
0.1015 EUR |
0.1003 EUR |
| 2023-10-28 |
0.0967 EUR |
1,232,355.7911 GRT |
0.0923 EUR |
0.0922 EUR |
0.0998 EUR |
0.0968 EUR |
| 2023-10-27 |
0.0935 EUR |
300,019.5181 GRT |
0.0940 EUR |
0.0918 EUR |
0.0954 EUR |
0.0926 EUR |
| 2023-10-26 |
0.0942 EUR |
1,778,767.8703 GRT |
0.0951 EUR |
0.0905 EUR |
0.0983 EUR |
0.0937 EUR |
| 2023-10-25 |
0.0927 EUR |
2,437,678.0668 GRT |
0.0863 EUR |
0.0843 EUR |
0.0984 EUR |
0.0938 EUR |
| 2023-10-24 |
0.0866 EUR |
2,277,928.1006 GRT |
0.0854 EUR |
0.0837 EUR |
0.0908 EUR |
0.0866 EUR |
| 2023-10-23 |
0.0824 EUR |
1,424,178.4492 GRT |
0.0804 EUR |
0.0804 EUR |
0.0841 EUR |
0.0833 EUR |
| 2023-10-22 |
0.0785 EUR |
226,870.8773 GRT |
0.0782 EUR |
0.0767 EUR |
0.0795 EUR |
0.0791 EUR |
| 2023-10-21 |
0.0779 EUR |
1,016,151.2771 GRT |
0.0766 EUR |
0.0764 EUR |
0.0788 EUR |
0.0784 EUR |
| 2023-10-20 |
0.0757 EUR |
437,386.3609 GRT |
0.0734 EUR |
0.0734 EUR |
0.0766 EUR |
0.0766 EUR |
| 2023-10-19 |
0.0733 EUR |
739,747.7869 GRT |
0.0757 EUR |
0.0724 EUR |
0.0757 EUR |
0.0732 EUR |
| 2023-10-18 |
0.0753 EUR |
833,925.6497 GRT |
0.0757 EUR |
0.0748 EUR |
0.0760 EUR |
0.0755 EUR |
| 2023-10-17 |
0.0764 EUR |
651,342.9435 GRT |
0.0783 EUR |
0.0753 EUR |
0.0783 EUR |
0.0758 EUR |
| 2023-10-16 |
0.0786 EUR |
392,052.7598 GRT |
0.0780 EUR |
0.0777 EUR |
0.0804 EUR |
0.0789 EUR |
| 2023-10-15 |
0.0783 EUR |
256,476.9746 GRT |
0.0773 EUR |
0.0770 EUR |
0.0788 EUR |
0.0781 EUR |
| 2023-10-14 |
0.0775 EUR |
133,244.7605 GRT |
0.0768 EUR |
0.0768 EUR |
0.0778 EUR |
0.0775 EUR |
| 2023-10-13 |
0.0759 EUR |
553,110.2532 GRT |
0.0755 EUR |
0.0755 EUR |
0.0767 EUR |
0.0763 EUR |
| 2023-10-12 |
0.0752 EUR |
291,048.3319 GRT |
0.0754 EUR |
0.0745 EUR |
0.0757 EUR |
0.0754 EUR |
| 2023-10-11 |
0.0752 EUR |
246,907.7650 GRT |
0.0770 EUR |
0.0740 EUR |
0.0771 EUR |
0.0753 EUR |
| 2023-10-10 |
0.0769 EUR |
101,614.0779 GRT |
0.0768 EUR |
0.0757 EUR |
0.0776 EUR |
0.0770 EUR |
| 2023-10-09 |
0.0779 EUR |
783,426.2026 GRT |
0.0805 EUR |
0.0757 EUR |
0.0805 EUR |
0.0764 EUR |
| 2023-10-08 |
0.0805 EUR |
925,222.1317 GRT |
0.0810 EUR |
0.0797 EUR |
0.0815 EUR |
0.0808 EUR |
| 2023-10-07 |
0.0808 EUR |
85,135.2844 GRT |
0.0811 EUR |
0.0805 EUR |
0.0817 EUR |
0.0808 EUR |
| 2023-10-06 |
0.0811 EUR |
254,692.9435 GRT |
0.0802 EUR |
0.0802 EUR |
0.0819 EUR |
0.0815 EUR |
| 2023-10-05 |
0.0814 EUR |
518,916.8738 GRT |
0.0825 EUR |
0.0799 EUR |
0.0825 EUR |
0.0806 EUR |
| 2023-10-04 |
0.0828 EUR |
557,859.3679 GRT |
0.0842 EUR |
0.0811 EUR |
0.0842 EUR |
0.0827 EUR |
| 2023-10-03 |
0.0848 EUR |
268,483.9804 GRT |
0.0845 EUR |
0.0841 EUR |
0.0856 EUR |
0.0843 EUR |
| 2023-10-02 |
0.0869 EUR |
1,091,079.9338 GRT |
0.0884 EUR |
0.0834 EUR |
0.0884 EUR |
0.0843 EUR |
| 2023-10-01 |
0.0858 EUR |
941,817.9653 GRT |
0.0850 EUR |
0.0843 EUR |
0.0869 EUR |
0.0862 EUR |
| 2023-09-30 |
0.0833 EUR |
557,569.2091 GRT |
0.0824 EUR |
0.0820 EUR |
0.0851 EUR |
0.0847 EUR |
| 2023-09-29 |
0.0829 EUR |
217,165.5049 GRT |
0.0823 EUR |
0.0818 EUR |
0.0837 EUR |
0.0830 EUR |
| 2023-09-28 |
0.0824 EUR |
210,703.4843 GRT |
0.0814 EUR |
0.0812 EUR |
0.0828 EUR |
0.0823 EUR |