Identifier on Kraken: GRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.0610 EUR |
620,905.6914 GRT |
0.0620 EUR |
0.0603 EUR |
0.0621 EUR |
0.0610 EUR |
| 2022-11-30 |
0.0611 EUR |
833,259.9973 GRT |
0.0606 EUR |
0.0595 EUR |
0.0624 EUR |
0.0621 EUR |
| 2022-11-29 |
0.0605 EUR |
1,626,068.0178 GRT |
0.0598 EUR |
0.0595 EUR |
0.0616 EUR |
0.0609 EUR |
| 2022-11-28 |
0.0591 EUR |
1,634,411.6403 GRT |
0.0604 EUR |
0.0570 EUR |
0.0604 EUR |
0.0601 EUR |
| 2022-11-27 |
0.0625 EUR |
1,399,796.8074 GRT |
0.0605 EUR |
0.0605 EUR |
0.0640 EUR |
0.0623 EUR |
| 2022-11-26 |
0.0611 EUR |
353,782.3791 GRT |
0.0600 EUR |
0.0600 EUR |
0.0632 EUR |
0.0601 EUR |
| 2022-11-25 |
0.0603 EUR |
1,832,519.2916 GRT |
0.0594 EUR |
0.0575 EUR |
0.0622 EUR |
0.0599 EUR |
| 2022-11-24 |
0.0584 EUR |
740,681.8784 GRT |
0.0598 EUR |
0.0568 EUR |
0.0605 EUR |
0.0587 EUR |
| 2022-11-23 |
0.0607 EUR |
3,824,610.7264 GRT |
0.0535 EUR |
0.0530 EUR |
0.0708 EUR |
0.0602 EUR |
| 2022-11-22 |
0.0529 EUR |
2,625,487.5969 GRT |
0.0526 EUR |
0.0505 EUR |
0.0538 EUR |
0.0533 EUR |
| 2022-11-21 |
0.0534 EUR |
1,447,763.3196 GRT |
0.0550 EUR |
0.0510 EUR |
0.0550 EUR |
0.0524 EUR |
| 2022-11-20 |
0.0568 EUR |
516,195.5505 GRT |
0.0581 EUR |
0.0549 EUR |
0.0585 EUR |
0.0555 EUR |
| 2022-11-19 |
0.0573 EUR |
1,201,637.7160 GRT |
0.0585 EUR |
0.0566 EUR |
0.0585 EUR |
0.0582 EUR |
| 2022-11-18 |
0.0584 EUR |
637,843.6143 GRT |
0.0584 EUR |
0.0578 EUR |
0.0594 EUR |
0.0585 EUR |
| 2022-11-17 |
0.0584 EUR |
415,111.9115 GRT |
0.0593 EUR |
0.0578 EUR |
0.0597 EUR |
0.0586 EUR |
| 2022-11-16 |
0.0595 EUR |
693,273.6269 GRT |
0.0619 EUR |
0.0585 EUR |
0.0626 EUR |
0.0592 EUR |
| 2022-11-15 |
0.0623 EUR |
1,700,967.0645 GRT |
0.0620 EUR |
0.0615 EUR |
0.0638 EUR |
0.0618 EUR |
| 2022-11-14 |
0.0597 EUR |
897,885.8915 GRT |
0.0595 EUR |
0.0562 EUR |
0.0616 EUR |
0.0610 EUR |
| 2022-11-13 |
0.0600 EUR |
983,625.2509 GRT |
0.0595 EUR |
0.0581 EUR |
0.0619 EUR |
0.0593 EUR |
| 2022-11-12 |
0.0599 EUR |
778,250.0091 GRT |
0.0638 EUR |
0.0581 EUR |
0.0638 EUR |
0.0597 EUR |
| 2022-11-11 |
0.0643 EUR |
1,457,707.0686 GRT |
0.0683 EUR |
0.0612 EUR |
0.0690 EUR |
0.0627 EUR |
| 2022-11-10 |
0.0660 EUR |
1,763,803.9883 GRT |
0.0579 EUR |
0.0574 EUR |
0.0710 EUR |
0.0685 EUR |
| 2022-11-09 |
0.0657 EUR |
3,526,185.9718 GRT |
0.0749 EUR |
0.0564 EUR |
0.0764 EUR |
0.0579 EUR |
| 2022-11-08 |
0.0775 EUR |
4,367,610.2246 GRT |
0.0906 EUR |
0.0673 EUR |
0.0918 EUR |
0.0739 EUR |
| 2022-11-07 |
0.0887 EUR |
1,080,958.8362 GRT |
0.0909 EUR |
0.0872 EUR |
0.0927 EUR |
0.0911 EUR |
| 2022-11-06 |
0.0969 EUR |
1,428,483.3574 GRT |
0.0992 EUR |
0.0939 EUR |
0.1002 EUR |
0.0943 EUR |
| 2022-11-05 |
0.1002 EUR |
4,159,099.2582 GRT |
0.0955 EUR |
0.0952 EUR |
0.1049 EUR |
0.1009 EUR |
| 2022-11-04 |
0.0964 EUR |
6,292,104.9829 GRT |
0.0888 EUR |
0.0879 EUR |
0.1007 EUR |
0.0953 EUR |
| 2022-11-03 |
0.0922 EUR |
1,715,808.8968 GRT |
0.0828 EUR |
0.0828 EUR |
0.0982 EUR |
0.0904 EUR |
| 2022-11-02 |
0.0828 EUR |
422,183.2560 GRT |
0.0832 EUR |
0.0806 EUR |
0.0848 EUR |
0.0822 EUR |
| 2022-11-01 |
0.0861 EUR |
240,667.0679 GRT |
0.0857 EUR |
0.0837 EUR |
0.0880 EUR |
0.0839 EUR |
| 2022-10-31 |
0.0849 EUR |
480,094.9220 GRT |
0.0838 EUR |
0.0822 EUR |
0.0873 EUR |
0.0852 EUR |
| 2022-10-30 |
0.0858 EUR |
692,836.8739 GRT |
0.0846 EUR |
0.0829 EUR |
0.0879 EUR |
0.0835 EUR |
| 2022-10-29 |
0.0846 EUR |
521,090.9097 GRT |
0.0832 EUR |
0.0831 EUR |
0.0865 EUR |
0.0850 EUR |
| 2022-10-28 |
0.0814 EUR |
341,412.6977 GRT |
0.0800 EUR |
0.0794 EUR |
0.0833 EUR |
0.0828 EUR |
| 2022-10-27 |
0.0823 EUR |
215,196.3288 GRT |
0.0817 EUR |
0.0800 EUR |
0.0846 EUR |
0.0809 EUR |
| 2022-10-26 |
0.0821 EUR |
704,346.1693 GRT |
0.0813 EUR |
0.0808 EUR |
0.0834 EUR |
0.0823 EUR |
| 2022-10-25 |
0.0818 EUR |
480,181.8347 GRT |
0.0806 EUR |
0.0800 EUR |
0.0846 EUR |
0.0815 EUR |
| 2022-10-24 |
0.0809 EUR |
623,284.1761 GRT |
0.0813 EUR |
0.0790 EUR |
0.0822 EUR |
0.0810 EUR |
| 2022-10-23 |
0.0805 EUR |
457,994.9497 GRT |
0.0796 EUR |
0.0779 EUR |
0.0814 EUR |
0.0812 EUR |
| 2022-10-22 |
0.0793 EUR |
188,400.7691 GRT |
0.0798 EUR |
0.0788 EUR |
0.0802 EUR |
0.0792 EUR |
| 2022-10-21 |
0.0787 EUR |
698,639.6722 GRT |
0.0796 EUR |
0.0771 EUR |
0.0807 EUR |
0.0794 EUR |
| 2022-10-20 |
0.0811 EUR |
273,215.3271 GRT |
0.0810 EUR |
0.0797 EUR |
0.0827 EUR |
0.0803 EUR |
| 2022-10-19 |
0.0819 EUR |
429,894.2799 GRT |
0.0844 EUR |
0.0800 EUR |
0.0845 EUR |
0.0810 EUR |
| 2022-10-18 |
0.0850 EUR |
415,999.6818 GRT |
0.0884 EUR |
0.0832 EUR |
0.0884 EUR |
0.0842 EUR |
| 2022-10-17 |
0.0879 EUR |
236,998.4792 GRT |
0.0881 EUR |
0.0867 EUR |
0.0898 EUR |
0.0885 EUR |
| 2022-10-16 |
0.0875 EUR |
457,146.4049 GRT |
0.0871 EUR |
0.0871 EUR |
0.0888 EUR |
0.0886 EUR |
| 2022-10-15 |
0.0886 EUR |
319,269.5313 GRT |
0.0881 EUR |
0.0863 EUR |
0.0898 EUR |
0.0879 EUR |
| 2022-10-14 |
0.0910 EUR |
412,193.4806 GRT |
0.0900 EUR |
0.0871 EUR |
0.0924 EUR |
0.0871 EUR |
| 2022-10-13 |
0.0866 EUR |
2,448,382.8238 GRT |
0.0902 EUR |
0.0818 EUR |
0.0908 EUR |
0.0906 EUR |