Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.0768 USD |
179,494.4037 GRT |
0.0767 USD |
0.0746 USD |
0.0809 USD |
0.0748 USD |
| 2025-06-21 |
0.0800 USD |
145,949.2747 GRT |
0.0816 USD |
0.0750 USD |
0.0817 USD |
0.0760 USD |
| 2025-06-20 |
0.0840 USD |
155,755.4153 GRT |
0.0840 USD |
0.0800 USD |
0.0856 USD |
0.0813 USD |
| 2025-06-19 |
0.0842 USD |
723,923.7792 GRT |
0.0845 USD |
0.0806 USD |
0.0986 USD |
0.0830 USD |
| 2025-06-18 |
0.0835 USD |
1,592,265.5262 GRT |
0.0842 USD |
0.0805 USD |
0.0850 USD |
0.0823 USD |
| 2025-06-17 |
0.0837 USD |
1,486,943.3529 GRT |
0.0872 USD |
0.0828 USD |
0.0881 USD |
0.0849 USD |
| 2025-06-16 |
0.0891 USD |
120,342.4347 GRT |
0.0864 USD |
0.0864 USD |
0.0908 USD |
0.0905 USD |
| 2025-06-15 |
0.0875 USD |
5,000.0000 GRT |
0.0875 USD |
0.0875 USD |
0.0875 USD |
0.0875 USD |
| 2025-06-14 |
0.0864 USD |
5,000.0000 GRT |
0.0864 USD |
0.0864 USD |
0.0864 USD |
0.0864 USD |
| 2025-06-13 |
0.0856 USD |
157,258.6081 GRT |
0.0890 USD |
0.0838 USD |
0.0890 USD |
0.0864 USD |
| 2025-06-12 |
0.0953 USD |
56,621.9681 GRT |
0.0972 USD |
0.0922 USD |
0.0988 USD |
0.0922 USD |
| 2025-06-11 |
0.1001 USD |
105,678.9293 GRT |
0.1001 USD |
0.0978 USD |
0.1021 USD |
0.0978 USD |
| 2025-06-10 |
0.0966 USD |
75,976.6439 GRT |
0.0965 USD |
0.0935 USD |
0.0994 USD |
0.0994 USD |
| 2025-06-09 |
0.0960 USD |
51,094.7057 GRT |
0.0917 USD |
0.0905 USD |
0.0970 USD |
0.0970 USD |
| 2025-06-08 |
0.0926 USD |
9,050.9054 GRT |
0.0933 USD |
0.0916 USD |
0.0933 USD |
0.0921 USD |
| 2025-06-07 |
0.0924 USD |
350,688.3350 GRT |
0.0903 USD |
0.0903 USD |
0.0928 USD |
0.0912 USD |
| 2025-06-06 |
0.0920 USD |
843.3326 GRT |
0.0920 USD |
0.0920 USD |
0.0920 USD |
0.0920 USD |
| 2025-06-05 |
0.0905 USD |
484,408.2518 GRT |
0.0953 USD |
0.0866 USD |
0.0956 USD |
0.0867 USD |
| 2025-06-04 |
0.0955 USD |
13,224.6371 GRT |
0.0976 USD |
0.0953 USD |
0.0976 USD |
0.0953 USD |
| 2025-06-03 |
0.0982 USD |
205,426.8527 GRT |
0.0982 USD |
0.0976 USD |
0.1003 USD |
0.0981 USD |
| 2025-06-02 |
0.0949 USD |
105,928.1907 GRT |
0.0966 USD |
0.0939 USD |
0.0966 USD |
0.0955 USD |
| 2025-06-01 |
0.0943 USD |
104,285.9057 GRT |
0.0954 USD |
0.0937 USD |
0.0956 USD |
0.0949 USD |
| 2025-05-31 |
0.0927 USD |
49,766.1446 GRT |
0.0900 USD |
0.0900 USD |
0.0958 USD |
0.0958 USD |
| 2025-05-30 |
0.0984 USD |
300,128.7369 GRT |
0.1046 USD |
0.0952 USD |
0.1048 USD |
0.0952 USD |
| 2025-05-29 |
0.1097 USD |
122,962.5846 GRT |
0.1120 USD |
0.1067 USD |
0.1138 USD |
0.1067 USD |
| 2025-05-28 |
0.1090 USD |
65,382.1525 GRT |
0.1120 USD |
0.1069 USD |
0.1120 USD |
0.1112 USD |
| 2025-05-27 |
0.1117 USD |
44,733.0629 GRT |
0.1089 USD |
0.1089 USD |
0.1146 USD |
0.1146 USD |
| 2025-05-26 |
0.1126 USD |
277,760.7404 GRT |
0.1118 USD |
0.1085 USD |
0.1146 USD |
0.1085 USD |
| 2025-05-25 |
0.1056 USD |
140,040.8036 GRT |
0.1055 USD |
0.1048 USD |
0.1073 USD |
0.1060 USD |
| 2025-05-24 |
0.1100 USD |
78,671.3484 GRT |
0.1088 USD |
0.1085 USD |
0.1113 USD |
0.1085 USD |
| 2025-05-23 |
0.1181 USD |
317,327.4126 GRT |
0.1194 USD |
0.1094 USD |
0.1223 USD |
0.1094 USD |
| 2025-05-22 |
0.1211 USD |
186,651.3424 GRT |
0.1169 USD |
0.1167 USD |
0.1237 USD |
0.1220 USD |
| 2025-05-21 |
0.1109 USD |
1,359,672.6546 GRT |
0.1097 USD |
0.1097 USD |
0.1196 USD |
0.1124 USD |
| 2025-05-20 |
0.1075 USD |
148,888.1232 GRT |
0.1099 USD |
0.1061 USD |
0.1099 USD |
0.1099 USD |
| 2025-05-19 |
0.1079 USD |
64,936.0791 GRT |
0.1133 USD |
0.1057 USD |
0.1133 USD |
0.1094 USD |
| 2025-05-18 |
0.1102 USD |
13,032.3246 GRT |
0.1077 USD |
0.1077 USD |
0.1115 USD |
0.1104 USD |
| 2025-05-17 |
0.1061 USD |
64,075.5947 GRT |
0.1082 USD |
0.1046 USD |
0.1105 USD |
0.1071 USD |
| 2025-05-16 |
0.1133 USD |
67,028.8216 GRT |
0.1144 USD |
0.1111 USD |
0.1163 USD |
0.1111 USD |
| 2025-05-15 |
0.1149 USD |
230,296.8790 GRT |
0.1169 USD |
0.1122 USD |
0.1170 USD |
0.1134 USD |
| 2025-05-14 |
0.1234 USD |
164,453.7405 GRT |
0.1286 USD |
0.1215 USD |
0.1310 USD |
0.1228 USD |
| 2025-05-13 |
0.1259 USD |
400,104.1667 GRT |
0.1155 USD |
0.1121 USD |
0.1306 USD |
0.1286 USD |
| 2025-05-12 |
0.1223 USD |
856,832.1131 GRT |
0.1197 USD |
0.1148 USD |
0.1254 USD |
0.1191 USD |
| 2025-05-11 |
0.1179 USD |
304,405.4867 GRT |
0.1176 USD |
0.1159 USD |
0.1204 USD |
0.1178 USD |
| 2025-05-10 |
0.1190 USD |
314,071.7956 GRT |
0.1148 USD |
0.1148 USD |
0.1222 USD |
0.1222 USD |
| 2025-05-09 |
0.1085 USD |
60,483.9638 GRT |
0.1041 USD |
0.1016 USD |
0.1133 USD |
0.1111 USD |
| 2025-05-08 |
0.1015 USD |
173,140.9007 GRT |
0.0951 USD |
0.0951 USD |
0.1063 USD |
0.1016 USD |
| 2025-05-07 |
0.0897 USD |
30,935.3660 GRT |
0.0902 USD |
0.0891 USD |
0.0922 USD |
0.0892 USD |
| 2025-05-06 |
0.0882 USD |
52,120.2276 GRT |
0.0911 USD |
0.0872 USD |
0.0913 USD |
0.0874 USD |
| 2025-05-05 |
0.0898 USD |
169,416.5447 GRT |
0.0899 USD |
0.0895 USD |
0.0917 USD |
0.0917 USD |
| 2025-05-04 |
0.0919 USD |
17,360.0734 GRT |
0.0935 USD |
0.0905 USD |
0.0935 USD |
0.0907 USD |