Identifier on Kraken: GRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.1000 EUR |
1,430,699.0113 GRT |
0.0946 EUR |
0.0946 EUR |
0.1042 EUR |
0.0992 EUR |
| 2025-05-17 |
0.0964 EUR |
190,152.5362 GRT |
0.0977 EUR |
0.0948 EUR |
0.0977 EUR |
0.0959 EUR |
| 2025-05-16 |
0.1021 EUR |
325,459.5787 GRT |
0.1020 EUR |
0.1005 EUR |
0.1037 EUR |
0.1011 EUR |
| 2025-05-15 |
0.1033 EUR |
581,385.1872 GRT |
0.1075 EUR |
0.1003 EUR |
0.1075 EUR |
0.1045 EUR |
| 2025-05-14 |
0.1125 EUR |
851,932.4174 GRT |
0.1151 EUR |
0.1082 EUR |
0.1169 EUR |
0.1094 EUR |
| 2025-05-13 |
0.1058 EUR |
390,446.4699 GRT |
0.1059 EUR |
0.1003 EUR |
0.1090 EUR |
0.1067 EUR |
| 2025-05-12 |
0.1103 EUR |
665,753.9445 GRT |
0.1053 EUR |
0.1053 EUR |
0.1127 EUR |
0.1103 EUR |
| 2025-05-11 |
0.1062 EUR |
1,020,778.8947 GRT |
0.1119 EUR |
0.1024 EUR |
0.1121 EUR |
0.1056 EUR |
| 2025-05-10 |
0.1048 EUR |
1,557,468.4771 GRT |
0.0998 EUR |
0.0998 EUR |
0.1071 EUR |
0.1060 EUR |
| 2025-05-09 |
0.0969 EUR |
1,517,503.4594 GRT |
0.0919 EUR |
0.0917 EUR |
0.1010 EUR |
0.0984 EUR |
| 2025-05-08 |
0.0858 EUR |
754,342.7847 GRT |
0.0818 EUR |
0.0818 EUR |
0.0870 EUR |
0.0869 EUR |
| 2025-05-07 |
0.0802 EUR |
428,680.7558 GRT |
0.0794 EUR |
0.0785 EUR |
0.0814 EUR |
0.0788 EUR |
| 2025-05-06 |
0.0779 EUR |
725,292.6376 GRT |
0.0814 EUR |
0.0766 EUR |
0.0814 EUR |
0.0777 EUR |
| 2025-05-05 |
0.0794 EUR |
277,157.3798 GRT |
0.0790 EUR |
0.0782 EUR |
0.0808 EUR |
0.0794 EUR |
| 2025-05-04 |
0.0806 EUR |
656,481.6199 GRT |
0.0821 EUR |
0.0796 EUR |
0.0826 EUR |
0.0804 EUR |
| 2025-05-03 |
0.0853 EUR |
109,663.3125 GRT |
0.0870 EUR |
0.0841 EUR |
0.0870 EUR |
0.0847 EUR |
| 2025-05-02 |
0.0881 EUR |
484,849.4642 GRT |
0.0891 EUR |
0.0863 EUR |
0.0899 EUR |
0.0869 EUR |
| 2025-05-01 |
0.0876 EUR |
373,510.4335 GRT |
0.0850 EUR |
0.0848 EUR |
0.0894 EUR |
0.0883 EUR |
| 2025-04-30 |
0.0846 EUR |
193,895.8327 GRT |
0.0850 EUR |
0.0820 EUR |
0.0869 EUR |
0.0848 EUR |
| 2025-04-29 |
0.0879 EUR |
430,509.9993 GRT |
0.0866 EUR |
0.0864 EUR |
0.0890 EUR |
0.0876 EUR |
| 2025-04-28 |
0.0872 EUR |
564,873.6281 GRT |
0.0862 EUR |
0.0843 EUR |
0.0893 EUR |
0.0863 EUR |
| 2025-04-27 |
0.0889 EUR |
1,345,449.7431 GRT |
0.0913 EUR |
0.0867 EUR |
0.0913 EUR |
0.0870 EUR |
| 2025-04-26 |
0.0921 EUR |
310,014.0646 GRT |
0.0892 EUR |
0.0892 EUR |
0.0938 EUR |
0.0893 EUR |
| 2025-04-25 |
0.0882 EUR |
1,444,211.8571 GRT |
0.0841 EUR |
0.0832 EUR |
0.0921 EUR |
0.0889 EUR |
| 2025-04-24 |
0.0804 EUR |
365,229.0611 GRT |
0.0795 EUR |
0.0768 EUR |
0.0833 EUR |
0.0818 EUR |
| 2025-04-23 |
0.0805 EUR |
688,782.8938 GRT |
0.0788 EUR |
0.0781 EUR |
0.0814 EUR |
0.0805 EUR |
| 2025-04-22 |
0.0739 EUR |
614,107.4999 GRT |
0.0720 EUR |
0.0710 EUR |
0.0768 EUR |
0.0762 EUR |
| 2025-04-21 |
0.0737 EUR |
577,405.8548 GRT |
0.0729 EUR |
0.0718 EUR |
0.0747 EUR |
0.0718 EUR |
| 2025-04-20 |
0.0722 EUR |
327,683.3191 GRT |
0.0724 EUR |
0.0705 EUR |
0.0733 EUR |
0.0729 EUR |
| 2025-04-19 |
0.0710 EUR |
885,043.8756 GRT |
0.0688 EUR |
0.0688 EUR |
0.0726 EUR |
0.0726 EUR |
| 2025-04-18 |
0.0681 EUR |
91,297.4002 GRT |
0.0664 EUR |
0.0662 EUR |
0.0689 EUR |
0.0688 EUR |
| 2025-04-17 |
0.0678 EUR |
80,232.4831 GRT |
0.0673 EUR |
0.0667 EUR |
0.0685 EUR |
0.0676 EUR |
| 2025-04-16 |
0.0682 EUR |
290,903.4636 GRT |
0.0689 EUR |
0.0671 EUR |
0.0694 EUR |
0.0674 EUR |
| 2025-04-15 |
0.0706 EUR |
109,546.5157 GRT |
0.0688 EUR |
0.0688 EUR |
0.0710 EUR |
0.0707 EUR |
| 2025-04-14 |
0.0698 EUR |
493,127.2219 GRT |
0.0695 EUR |
0.0686 EUR |
0.0715 EUR |
0.0695 EUR |
| 2025-04-13 |
0.0718 EUR |
159,035.8297 GRT |
0.0728 EUR |
0.0707 EUR |
0.0731 EUR |
0.0718 EUR |
| 2025-04-12 |
0.0722 EUR |
248,815.8260 GRT |
0.0701 EUR |
0.0696 EUR |
0.0738 EUR |
0.0732 EUR |
| 2025-04-11 |
0.0691 EUR |
528,283.6003 GRT |
0.0677 EUR |
0.0676 EUR |
0.0703 EUR |
0.0699 EUR |
| 2025-04-10 |
0.0700 EUR |
557,196.4094 GRT |
0.0734 EUR |
0.0669 EUR |
0.0734 EUR |
0.0674 EUR |
| 2025-04-09 |
0.0665 EUR |
949,905.5811 GRT |
0.0653 EUR |
0.0630 EUR |
0.0703 EUR |
0.0703 EUR |
| 2025-04-08 |
0.0692 EUR |
679,318.0837 GRT |
0.0686 EUR |
0.0666 EUR |
0.0705 EUR |
0.0666 EUR |
| 2025-04-07 |
0.0643 EUR |
1,554,642.1421 GRT |
0.0666 EUR |
0.0604 EUR |
0.0702 EUR |
0.0684 EUR |
| 2025-04-06 |
0.0692 EUR |
972,187.7782 GRT |
0.0744 EUR |
0.0662 EUR |
0.0752 EUR |
0.0671 EUR |
| 2025-04-05 |
0.0746 EUR |
187,058.4140 GRT |
0.0764 EUR |
0.0733 EUR |
0.0764 EUR |
0.0737 EUR |
| 2025-04-04 |
0.0754 EUR |
554,601.1572 GRT |
0.0750 EUR |
0.0727 EUR |
0.0772 EUR |
0.0761 EUR |
| 2025-04-03 |
0.0746 EUR |
896,469.4743 GRT |
0.0756 EUR |
0.0719 EUR |
0.0779 EUR |
0.0750 EUR |
| 2025-04-02 |
0.0814 EUR |
502,138.8521 GRT |
0.0823 EUR |
0.0799 EUR |
0.0828 EUR |
0.0805 EUR |
| 2025-04-01 |
0.0847 EUR |
397,281.3921 GRT |
0.0817 EUR |
0.0813 EUR |
0.0863 EUR |
0.0852 EUR |
| 2025-03-31 |
0.0797 EUR |
499,431.0201 GRT |
0.0823 EUR |
0.0783 EUR |
0.0829 EUR |
0.0824 EUR |
| 2025-03-30 |
0.0840 EUR |
13,733.9693 GRT |
0.0817 EUR |
0.0812 EUR |
0.0847 EUR |
0.0837 EUR |