Identifier on Kraken: GRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-20 |
0.0733 EUR |
1,103,182.5791 GRT |
0.0719 EUR |
0.0711 EUR |
0.0776 EUR |
0.0773 EUR |
| 2023-01-19 |
0.0704 EUR |
3,551,238.6953 GRT |
0.0706 EUR |
0.0683 EUR |
0.0739 EUR |
0.0721 EUR |
| 2023-01-18 |
0.0705 EUR |
2,356,643.0415 GRT |
0.0756 EUR |
0.0678 EUR |
0.0759 EUR |
0.0702 EUR |
| 2023-01-17 |
0.0772 EUR |
2,013,712.5841 GRT |
0.0750 EUR |
0.0739 EUR |
0.0790 EUR |
0.0759 EUR |
| 2023-01-16 |
0.0767 EUR |
2,820,180.4532 GRT |
0.0790 EUR |
0.0734 EUR |
0.0813 EUR |
0.0762 EUR |
| 2023-01-15 |
0.0783 EUR |
3,036,967.7955 GRT |
0.0765 EUR |
0.0716 EUR |
0.0822 EUR |
0.0787 EUR |
| 2023-01-14 |
0.0707 EUR |
3,760,497.6553 GRT |
0.0708 EUR |
0.0670 EUR |
0.0770 EUR |
0.0741 EUR |
| 2023-01-13 |
0.0696 EUR |
1,286,621.8701 GRT |
0.0676 EUR |
0.0659 EUR |
0.0720 EUR |
0.0706 EUR |
| 2023-01-12 |
0.0652 EUR |
1,666,407.5052 GRT |
0.0676 EUR |
0.0638 EUR |
0.0689 EUR |
0.0679 EUR |
| 2023-01-11 |
0.0652 EUR |
2,711,267.0611 GRT |
0.0675 EUR |
0.0636 EUR |
0.0678 EUR |
0.0657 EUR |
| 2023-01-10 |
0.0666 EUR |
1,384,044.1956 GRT |
0.0669 EUR |
0.0638 EUR |
0.0694 EUR |
0.0672 EUR |
| 2023-01-09 |
0.0670 EUR |
2,668,130.3255 GRT |
0.0656 EUR |
0.0644 EUR |
0.0686 EUR |
0.0664 EUR |
| 2023-01-08 |
0.0636 EUR |
5,330,122.0193 GRT |
0.0601 EUR |
0.0586 EUR |
0.0670 EUR |
0.0658 EUR |
| 2023-01-07 |
0.0585 EUR |
566,242.1326 GRT |
0.0583 EUR |
0.0576 EUR |
0.0604 EUR |
0.0604 EUR |
| 2023-01-06 |
0.0570 EUR |
1,864,730.3511 GRT |
0.0577 EUR |
0.0555 EUR |
0.0590 EUR |
0.0585 EUR |
| 2023-01-05 |
0.0577 EUR |
661,861.4472 GRT |
0.0577 EUR |
0.0570 EUR |
0.0587 EUR |
0.0577 EUR |
| 2023-01-04 |
0.0576 EUR |
1,087,105.4629 GRT |
0.0569 EUR |
0.0568 EUR |
0.0585 EUR |
0.0569 EUR |
| 2023-01-03 |
0.0569 EUR |
828,200.0559 GRT |
0.0556 EUR |
0.0554 EUR |
0.0577 EUR |
0.0569 EUR |
| 2023-01-02 |
0.0550 EUR |
396,082.8024 GRT |
0.0526 EUR |
0.0519 EUR |
0.0561 EUR |
0.0558 EUR |
| 2023-01-01 |
0.0520 EUR |
137,791.7578 GRT |
0.0518 EUR |
0.0516 EUR |
0.0526 EUR |
0.0526 EUR |
| 2022-12-31 |
0.0519 EUR |
1,321,716.9070 GRT |
0.0516 EUR |
0.0514 EUR |
0.0524 EUR |
0.0516 EUR |
| 2022-12-30 |
0.0513 EUR |
2,023,112.6433 GRT |
0.0517 EUR |
0.0504 EUR |
0.0520 EUR |
0.0515 EUR |
| 2022-12-29 |
0.0516 EUR |
382,498.7762 GRT |
0.0527 EUR |
0.0504 EUR |
0.0532 EUR |
0.0509 EUR |
| 2022-12-28 |
0.0541 EUR |
625,709.4341 GRT |
0.0560 EUR |
0.0524 EUR |
0.0560 EUR |
0.0526 EUR |
| 2022-12-27 |
0.0557 EUR |
1,092,158.2764 GRT |
0.0564 EUR |
0.0548 EUR |
0.0568 EUR |
0.0558 EUR |
| 2022-12-26 |
0.0563 EUR |
2,017,742.7280 GRT |
0.0541 EUR |
0.0541 EUR |
0.0573 EUR |
0.0561 EUR |
| 2022-12-25 |
0.0535 EUR |
322,379.4643 GRT |
0.0541 EUR |
0.0524 EUR |
0.0547 EUR |
0.0542 EUR |
| 2022-12-24 |
0.0542 EUR |
264,128.2995 GRT |
0.0548 EUR |
0.0540 EUR |
0.0548 EUR |
0.0544 EUR |
| 2022-12-23 |
0.0550 EUR |
395,437.8478 GRT |
0.0552 EUR |
0.0544 EUR |
0.0553 EUR |
0.0550 EUR |
| 2022-12-22 |
0.0545 EUR |
364,980.7075 GRT |
0.0539 EUR |
0.0537 EUR |
0.0553 EUR |
0.0549 EUR |
| 2022-12-21 |
0.0537 EUR |
437,075.7090 GRT |
0.0539 EUR |
0.0531 EUR |
0.0547 EUR |
0.0534 EUR |
| 2022-12-20 |
0.0538 EUR |
627,722.2382 GRT |
0.0518 EUR |
0.0518 EUR |
0.0543 EUR |
0.0542 EUR |
| 2022-12-19 |
0.0537 EUR |
708,984.1128 GRT |
0.0545 EUR |
0.0508 EUR |
0.0554 EUR |
0.0517 EUR |
| 2022-12-18 |
0.0543 EUR |
394,144.5540 GRT |
0.0547 EUR |
0.0540 EUR |
0.0548 EUR |
0.0543 EUR |
| 2022-12-17 |
0.0544 EUR |
808,839.3381 GRT |
0.0531 EUR |
0.0521 EUR |
0.0550 EUR |
0.0540 EUR |
| 2022-12-16 |
0.0559 EUR |
1,052,891.3846 GRT |
0.0600 EUR |
0.0519 EUR |
0.0608 EUR |
0.0529 EUR |
| 2022-12-15 |
0.0607 EUR |
286,819.0234 GRT |
0.0616 EUR |
0.0599 EUR |
0.0623 EUR |
0.0600 EUR |
| 2022-12-14 |
0.0628 EUR |
793,343.1939 GRT |
0.0635 EUR |
0.0606 EUR |
0.0641 EUR |
0.0616 EUR |
| 2022-12-13 |
0.0632 EUR |
312,585.4028 GRT |
0.0647 EUR |
0.0621 EUR |
0.0652 EUR |
0.0630 EUR |
| 2022-12-12 |
0.0636 EUR |
482,137.2616 GRT |
0.0655 EUR |
0.0627 EUR |
0.0655 EUR |
0.0648 EUR |
| 2022-12-11 |
0.0661 EUR |
240,218.2373 GRT |
0.0684 EUR |
0.0652 EUR |
0.0684 EUR |
0.0664 EUR |
| 2022-12-10 |
0.0677 EUR |
5,004,875.1094 GRT |
0.0620 EUR |
0.0620 EUR |
0.0710 EUR |
0.0679 EUR |
| 2022-12-09 |
0.0634 EUR |
2,404,051.7511 GRT |
0.0602 EUR |
0.0597 EUR |
0.0666 EUR |
0.0620 EUR |
| 2022-12-08 |
0.0593 EUR |
763,988.4252 GRT |
0.0585 EUR |
0.0584 EUR |
0.0604 EUR |
0.0601 EUR |
| 2022-12-07 |
0.0590 EUR |
721,068.1220 GRT |
0.0613 EUR |
0.0582 EUR |
0.0615 EUR |
0.0585 EUR |
| 2022-12-06 |
0.0609 EUR |
556,664.0606 GRT |
0.0612 EUR |
0.0603 EUR |
0.0618 EUR |
0.0609 EUR |
| 2022-12-05 |
0.0611 EUR |
1,235,682.5290 GRT |
0.0606 EUR |
0.0603 EUR |
0.0622 EUR |
0.0609 EUR |
| 2022-12-04 |
0.0604 EUR |
1,228,665.4051 GRT |
0.0600 EUR |
0.0598 EUR |
0.0611 EUR |
0.0608 EUR |
| 2022-12-03 |
0.0613 EUR |
201,788.9543 GRT |
0.0623 EUR |
0.0597 EUR |
0.0629 EUR |
0.0598 EUR |
| 2022-12-02 |
0.0612 EUR |
312,826.0753 GRT |
0.0615 EUR |
0.0598 EUR |
0.0620 EUR |
0.0616 EUR |