Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GRTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.3116 | 0.0053 | 1.73% | 0.3059 | 0.3245 | 0.3056 | 297,492.00 |
| May 20 2024 | 0.3063 | 0.0289 | 10.42% | 0.2773 | 0.3067 | 0.2755 | 283,608.00 |
| May 19 2024 | 0.2774 | -0.0094 | -3.28% | 0.2884 | 0.2884 | 0.2732 | 29,122.00 |
| May 18 2024 | 0.2868 | -0.0066 | -2.25% | 0.2913 | 0.2924 | 0.2829 | 50,871.00 |
| May 17 2024 | 0.2934 | 0.0134 | 4.79% | 0.2788 | 0.2966 | 0.2769 | 81,020.00 |
| May 16 2024 | 0.280 | 0.0025 | 0.90% | 0.2798 | 0.287 | 0.2705 | 481,946.00 |
| May 15 2024 | 0.2775 | 0.0332 | 13.59% | 0.2487 | 0.2797 | 0.2444 | 210,283.00 |
| May 14 2024 | 0.2443 | -0.0127 | -4.94% | 0.2598 | 0.2598 | 0.2443 | 72,149.00 |
| May 13 2024 | 0.257 | -0.0021 | -0.81% | 0.2603 | 0.268 | 0.2431 | 155,269.00 |
| May 12 2024 | 0.2591 | -0.0075 | -2.81% | 0.2674 | 0.2706 | 0.2582 | 40,022.00 |
| May 11 2024 | 0.2666 | -0.0044 | -1.62% | 0.2724 | 0.2812 | 0.2654 | 362,036.00 |
| May 10 2024 | 0.271 | -0.0022 | -0.81% | 0.2737 | 0.2946 | 0.2642 | 436,542.00 |
| May 09 2024 | 0.2732 | 0.0283 | 11.56% | 0.2454 | 0.2768 | 0.2445 | 147,298.00 |
| May 08 2024 | 0.2449 | -0.0164 | -6.28% | 0.2618 | 0.2618 | 0.2424 | 37,904.00 |
| May 07 2024 | 0.2613 | -0.001 | -0.38% | 0.264 | 0.2731 | 0.260 | 81,454.00 |
| May 06 2024 | 0.2623 | -0.0108 | -3.95% | 0.2745 | 0.2835 | 0.2623 | 98,249.00 |
| May 05 2024 | 0.2731 | 0.0171 | 6.68% | 0.2557 | 0.280 | 0.2481 | 156,222.00 |
| May 04 2024 | 0.256 | 0.0004 | 0.16% | 0.2591 | 0.2655 | 0.256 | 114,604.00 |
| May 03 2024 | 0.2556 | 0.0189 | 7.98% | 0.2346 | 0.2632 | 0.2314 | 101,622.00 |
| May 02 2024 | 0.2367 | 0.0088 | 3.86% | 0.2271 | 0.2377 | 0.2185 | 78,531.00 |
| May 01 2024 | 0.2279 | 0.0062 | 2.80% | 0.2201 | 0.2316 | 0.2078 | 149,451.00 |
| Apr 30 2024 | 0.2217 | -0.0181 | -7.55% | 0.2395 | 0.2395 | 0.215 | 90,376.00 |
| Apr 29 2024 | 0.2398 | -0.0015 | -0.62% | 0.240 | 0.243 | 0.230 | 44,033.00 |
| Apr 28 2024 | 0.2413 | -0.0069 | -2.78% | 0.2494 | 0.2575 | 0.241 | 58,760.00 |
| Apr 27 2024 | 0.2482 | 0.0063 | 2.60% | 0.2443 | 0.2536 | 0.2338 | 175,254.00 |
| Apr 26 2024 | 0.2419 | -0.0064 | -2.58% | 0.2489 | 0.2526 | 0.2389 | 137,024.00 |
| Apr 25 2024 | 0.2483 | -0.0046 | -1.82% | 0.2524 | 0.2556 | 0.2436 | 282,022.00 |
| Apr 24 2024 | 0.2529 | -0.0232 | -8.40% | 0.2758 | 0.2797 | 0.250 | 476,779.00 |
| Apr 23 2024 | 0.2761 | -0.0091 | -3.19% | 0.290 | 0.2922 | 0.2743 | 122,506.00 |
| Apr 22 2024 | 0.2852 | 0.0198 | 7.46% | 0.2688 | 0.2884 | 0.2628 | 230,563.00 |
| Apr 21 2024 | 0.2654 | -0.0089 | -3.24% | 0.2732 | 0.2759 | 0.2626 | 47,126.00 |
| Apr 20 2024 | 0.2743 | 0.034 | 14.15% | 0.2413 | 0.2812 | 0.2413 | 180,081.00 |
| Apr 19 2024 | 0.2403 | -0.0004 | -0.17% | 0.238 | 0.2496 | 0.2205 | 239,148.00 |
| Apr 18 2024 | 0.2407 | 0.0125 | 5.48% | 0.2288 | 0.2422 | 0.2205 | 76,577.00 |
| Apr 17 2024 | 0.2282 | -0.0153 | -6.28% | 0.2428 | 0.2449 | 0.2225 | 155,821.00 |
| Apr 16 2024 | 0.2435 | 0.0045 | 1.88% | 0.2391 | 0.2471 | 0.2267 | 228,128.00 |
| Apr 15 2024 | 0.239 | -0.0057 | -2.33% | 0.2401 | 0.2721 | 0.2306 | 267,870.00 |
| Apr 14 2024 | 0.2447 | 0.0214 | 9.58% | 0.2228 | 0.2488 | 0.2118 | 267,184.00 |
| Apr 13 2024 | 0.2233 | -0.031 | -12.19% | 0.2528 | 0.260 | 0.192 | 1,235,269.00 |
| Apr 12 2024 | 0.2543 | -0.0347 | -12.01% | 0.2888 | 0.2989 | 0.2246 | 578,439.00 |
| Apr 11 2024 | 0.289 | -0.0153 | -5.03% | 0.3034 | 0.3056 | 0.2852 | 162,669.00 |
| Apr 10 2024 | 0.3043 | -0.0024 | -0.78% | 0.3078 | 0.3078 | 0.2889 | 141,283.00 |
| Apr 09 2024 | 0.3067 | -0.0169 | -5.22% | 0.3194 | 0.3256 | 0.3067 | 90,682.00 |
| Apr 08 2024 | 0.3236 | 0.0117 | 3.75% | 0.3131 | 0.3265 | 0.3044 | 145,344.00 |
| Apr 07 2024 | 0.3119 | 0.0026 | 0.84% | 0.3107 | 0.3175 | 0.3068 | 25,509.00 |
| Apr 06 2024 | 0.3093 | 0.0031 | 1.01% | 0.3051 | 0.3154 | 0.3051 | 56,413.00 |
| Apr 05 2024 | 0.3062 | -0.0065 | -2.08% | 0.3111 | 0.314 | 0.2924 | 116,508.00 |
| Apr 04 2024 | 0.3127 | 0.0087 | 2.86% | 0.3034 | 0.3217 | 0.2986 | 178,679.00 |
| Apr 03 2024 | 0.304 | -0.0086 | -2.75% | 0.3086 | 0.324 | 0.2983 | 182,521.00 |
| Apr 02 2024 | 0.3126 | -0.0367 | -10.51% | 0.3502 | 0.3502 | 0.3066 | 225,373.00 |
| Apr 01 2024 | 0.3493 | -0.015 | -4.12% | 0.3634 | 0.365 | 0.3353 | 144,969.00 |
| Mar 31 2024 | 0.3643 | 0.0045 | 1.25% | 0.3612 | 0.3661 | 0.3591 | 47,634.00 |
| Mar 30 2024 | 0.3598 | -0.0054 | -1.48% | 0.3636 | 0.3682 | 0.3579 | 93,971.00 |
| Mar 29 2024 | 0.3652 | -0.0167 | -4.37% | 0.3842 | 0.3886 | 0.3645 | 260,427.00 |
| Mar 28 2024 | 0.3819 | 0.0111 | 2.99% | 0.3692 | 0.3963 | 0.3683 | 527,966.00 |
| Mar 27 2024 | 0.3708 | 0.0037 | 1.01% | 0.3734 | 0.395 | 0.3584 | 656,964.00 |
| Mar 26 2024 | 0.3671 | -0.0031 | -0.84% | 0.3713 | 0.3848 | 0.3617 | 364,158.00 |
| Mar 25 2024 | 0.3702 | 0.0107 | 2.98% | 0.3571 | 0.3852 | 0.3528 | 346,290.00 |
| Mar 24 2024 | 0.3595 | 0.0222 | 6.58% | 0.3497 | 0.3632 | 0.3363 | 151,227.00 |
| Mar 23 2024 | 0.3373 | -0.0009 | -0.27% | 0.3372 | 0.3518 | 0.3338 | 124,174.00 |
| Mar 22 2024 | 0.3382 | -0.0121 | -3.45% | 0.351 | 0.3585 | 0.330 | 166,068.00 |
| Mar 21 2024 | 0.3503 | -0.0214 | -5.76% | 0.3676 | 0.3693 | 0.3445 | 428,296.00 |
| Mar 20 2024 | 0.3717 | 0.0286 | 8.34% | 0.3422 | 0.3742 | 0.3292 | 312,496.00 |
| Mar 19 2024 | 0.3431 | -0.0166 | -4.61% | 0.3638 | 0.410 | 0.3311 | 771,288.00 |
| Mar 18 2024 | 0.3597 | -0.0301 | -7.72% | 0.3846 | 0.4048 | 0.3581 | 360,703.00 |
| Mar 17 2024 | 0.3898 | 0.0508 | 14.99% | 0.3423 | 0.4004 | 0.3308 | 963,693.00 |
| Mar 16 2024 | 0.339 | -0.0391 | -10.34% | 0.378 | 0.3878 | 0.3343 | 276,072.00 |
| Mar 15 2024 | 0.3781 | -0.0245 | -6.09% | 0.4028 | 0.4028 | 0.3505 | 263,377.00 |
| Mar 14 2024 | 0.4026 | 0.00 | 0.00% | 0.4026 | 0.4026 | 0.4026 | 0.00 |
| Mar 13 2024 | 0.4026 | -0.0067 | -1.64% | 0.4115 | 0.4306 | 0.3945 | 284,466.00 |
| Mar 12 2024 | 0.4093 | 0.0161 | 4.09% | 0.3931 | 0.4145 | 0.3787 | 439,515.00 |
| Mar 11 2024 | 0.3932 | -0.0049 | -1.23% | 0.3934 | 0.420 | 0.3805 | 975,681.00 |
| Mar 10 2024 | 0.3981 | -0.0116 | -2.83% | 0.4285 | 0.4522 | 0.3907 | 1,820,729.00 |
| Mar 09 2024 | 0.4097 | 0.0981 | 31.48% | 0.3095 | 0.4163 | 0.3095 | 1,264,293.00 |
| Mar 08 2024 | 0.3116 | -0.003 | -0.95% | 0.3184 | 0.3215 | 0.3021 | 318,401.00 |
| Mar 07 2024 | 0.3146 | 0.0175 | 5.89% | 0.2954 | 0.3294 | 0.2887 | 627,180.00 |
| Mar 06 2024 | 0.2971 | 0.039 | 15.11% | 0.260 | 0.3026 | 0.2479 | 653,217.00 |
| Mar 05 2024 | 0.2581 | -0.0262 | -9.22% | 0.283 | 0.287 | 0.2322 | 810,657.00 |
| Mar 04 2024 | 0.2843 | -0.0119 | -4.02% | 0.2945 | 0.3011 | 0.2769 | 541,086.00 |
| Mar 03 2024 | 0.2962 | 0.0011 | 0.37% | 0.2926 | 0.3071 | 0.2869 | 561,014.00 |
| Mar 02 2024 | 0.2951 | -0.0035 | -1.17% | 0.2919 | 0.2996 | 0.2834 | 295,536.00 |
| Mar 01 2024 | 0.2986 | 0.0389 | 14.98% | 0.2626 | 0.3065 | 0.2626 | 942,347.00 |
| Feb 29 2024 | 0.2597 | -0.0047 | -1.78% | 0.262 | 0.2691 | 0.2497 | 279,055.00 |
| Feb 28 2024 | 0.2644 | 0.0051 | 1.97% | 0.2566 | 0.2843 | 0.2476 | 770,225.00 |
| Feb 27 2024 | 0.2593 | -0.0105 | -3.89% | 0.2679 | 0.2689 | 0.2554 | 440,956.00 |
| Feb 26 2024 | 0.2698 | 0.0046 | 1.73% | 0.2652 | 0.2874 | 0.2609 | 617,923.00 |
| Feb 25 2024 | 0.2652 | 0.0149 | 5.95% | 0.249 | 0.2937 | 0.2486 | 1,011,496.00 |
| Feb 24 2024 | 0.2503 | 0.0053 | 2.16% | 0.2457 | 0.259 | 0.2348 | 945,236.00 |
| Feb 23 2024 | 0.245 | -0.0045 | -1.80% | 0.2518 | 0.2754 | 0.2422 | 1,181,474.00 |
| Feb 22 2024 | 0.2495 | -0.0096 | -3.71% | 0.2584 | 0.2718 | 0.245 | 3,095,593.00 |
