Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0466 USD |
484,536.5400 GRT |
0.0484 USD |
0.0452 USD |
0.0484 USD |
0.0454 USD |
| 2025-12-04 |
0.0490 USD |
823,903.7375 GRT |
0.0497 USD |
0.0473 USD |
0.0498 USD |
0.0473 USD |
| 2025-12-03 |
0.0496 USD |
178,790.3657 GRT |
0.0492 USD |
0.0492 USD |
0.0503 USD |
0.0500 USD |
| 2025-12-02 |
0.0491 USD |
1,047,174.9168 GRT |
0.0464 USD |
0.0461 USD |
0.0507 USD |
0.0494 USD |
| 2025-12-01 |
0.0463 USD |
2,083,924.9568 GRT |
0.0491 USD |
0.0450 USD |
0.0491 USD |
0.0455 USD |
| 2025-11-30 |
0.0503 USD |
103,214.4847 GRT |
0.0505 USD |
0.0500 USD |
0.0506 USD |
0.0503 USD |
| 2025-11-29 |
0.0510 USD |
365,940.8702 GRT |
0.0514 USD |
0.0504 USD |
0.0514 USD |
0.0504 USD |
| 2025-11-28 |
0.0519 USD |
262,573.8396 GRT |
0.0519 USD |
0.0508 USD |
0.0527 USD |
0.0511 USD |
| 2025-11-27 |
0.0516 USD |
299,686.3785 GRT |
0.0517 USD |
0.0515 USD |
0.0524 USD |
0.0524 USD |
| 2025-11-26 |
0.0504 USD |
154,869.4225 GRT |
0.0509 USD |
0.0499 USD |
0.0513 USD |
0.0513 USD |
| 2025-11-25 |
0.0508 USD |
349,860.9000 GRT |
0.0508 USD |
0.0501 USD |
0.0518 USD |
0.0518 USD |
| 2025-11-24 |
0.0500 USD |
187,558.1656 GRT |
0.0490 USD |
0.0489 USD |
0.0522 USD |
0.0520 USD |
| 2025-11-23 |
0.0498 USD |
329,650.2498 GRT |
0.0498 USD |
0.0497 USD |
0.0500 USD |
0.0497 USD |
| 2025-11-22 |
0.0482 USD |
54,516.2859 GRT |
0.0487 USD |
0.0477 USD |
0.0487 USD |
0.0484 USD |
| 2025-11-21 |
0.0497 USD |
493,712.4922 GRT |
0.0538 USD |
0.0478 USD |
0.0538 USD |
0.0483 USD |
| 2025-11-20 |
0.0568 USD |
390,661.1125 GRT |
0.0549 USD |
0.0525 USD |
0.0584 USD |
0.0525 USD |
| 2025-11-19 |
0.0529 USD |
1,130,178.5424 GRT |
0.0547 USD |
0.0519 USD |
0.0566 USD |
0.0535 USD |
| 2025-11-18 |
0.0556 USD |
264,578.6267 GRT |
0.0553 USD |
0.0548 USD |
0.0566 USD |
0.0566 USD |
| 2025-11-17 |
0.0559 USD |
275,806.1577 GRT |
0.0562 USD |
0.0543 USD |
0.0620 USD |
0.0545 USD |
| 2025-11-16 |
0.0554 USD |
127,475.2766 GRT |
0.0575 USD |
0.0550 USD |
0.0575 USD |
0.0552 USD |
| 2025-11-15 |
0.0571 USD |
65,926.6919 GRT |
0.0564 USD |
0.0564 USD |
0.0590 USD |
0.0583 USD |
| 2025-11-14 |
0.0591 USD |
61,146.9764 GRT |
0.0606 USD |
0.0581 USD |
0.0606 USD |
0.0581 USD |
| 2025-11-13 |
0.0630 USD |
546,831.9457 GRT |
0.0635 USD |
0.0592 USD |
0.0646 USD |
0.0594 USD |
| 2025-11-12 |
0.0660 USD |
197,958.7953 GRT |
0.0637 USD |
0.0626 USD |
0.0672 USD |
0.0626 USD |
| 2025-11-11 |
0.0678 USD |
294,797.2302 GRT |
0.0677 USD |
0.0639 USD |
0.0694 USD |
0.0639 USD |
| 2025-11-10 |
0.0683 USD |
659,064.6085 GRT |
0.0686 USD |
0.0671 USD |
0.0699 USD |
0.0694 USD |
| 2025-11-09 |
0.0650 USD |
98,289.9639 GRT |
0.0663 USD |
0.0643 USD |
0.0663 USD |
0.0661 USD |
| 2025-11-08 |
0.0678 USD |
173,209.9140 GRT |
0.0711 USD |
0.0650 USD |
0.0711 USD |
0.0665 USD |
| 2025-11-07 |
0.0646 USD |
1,652,041.0887 GRT |
0.0570 USD |
0.0570 USD |
0.0760 USD |
0.0700 USD |
| 2025-11-06 |
0.0552 USD |
203,922.2012 GRT |
0.0557 USD |
0.0534 USD |
0.0563 USD |
0.0551 USD |
| 2025-11-05 |
0.0566 USD |
563,174.2697 GRT |
0.0551 USD |
0.0551 USD |
0.0572 USD |
0.0568 USD |
| 2025-11-04 |
0.0561 USD |
381,504.2737 GRT |
0.0552 USD |
0.0535 USD |
0.0575 USD |
0.0535 USD |
| 2025-11-03 |
0.0585 USD |
42,120.4870 GRT |
0.0599 USD |
0.0552 USD |
0.0600 USD |
0.0552 USD |
| 2025-11-02 |
0.0645 USD |
42,672.3621 GRT |
0.0643 USD |
0.0632 USD |
0.0648 USD |
0.0632 USD |
| 2025-11-01 |
0.0629 USD |
1,093,349.8860 GRT |
0.0641 USD |
0.0614 USD |
0.0641 USD |
0.0635 USD |
| 2025-10-31 |
0.0614 USD |
30,608.8688 GRT |
0.0618 USD |
0.0602 USD |
0.0618 USD |
0.0616 USD |
| 2025-10-30 |
0.0604 USD |
385,578.3835 GRT |
0.0627 USD |
0.0590 USD |
0.0627 USD |
0.0602 USD |
| 2025-10-29 |
0.0000 USD |
0.0000 GRT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0644 USD |
| 2025-10-28 |
0.0645 USD |
408,028.5304 GRT |
0.0652 USD |
0.0643 USD |
0.0652 USD |
0.0644 USD |
| 2025-10-27 |
0.0664 USD |
43,468.7916 GRT |
0.0672 USD |
0.0654 USD |
0.0672 USD |
0.0659 USD |
| 2025-10-26 |
0.0659 USD |
30,322.7641 GRT |
0.0651 USD |
0.0651 USD |
0.0665 USD |
0.0655 USD |
| 2025-10-25 |
0.0644 USD |
3,250.0000 GRT |
0.0644 USD |
0.0644 USD |
0.0644 USD |
0.0644 USD |
| 2025-10-24 |
0.0662 USD |
16,551.1519 GRT |
0.0646 USD |
0.0641 USD |
0.0683 USD |
0.0641 USD |
| 2025-10-23 |
0.0618 USD |
7,170.4397 GRT |
0.0625 USD |
0.0616 USD |
0.0625 USD |
0.0616 USD |
| 2025-10-22 |
0.0616 USD |
44,731.4923 GRT |
0.0627 USD |
0.0604 USD |
0.0637 USD |
0.0610 USD |
| 2025-10-21 |
0.0674 USD |
31,591.2591 GRT |
0.0650 USD |
0.0636 USD |
0.0680 USD |
0.0637 USD |
| 2025-10-20 |
0.0662 USD |
73,521.6207 GRT |
0.0664 USD |
0.0644 USD |
0.0668 USD |
0.0668 USD |
| 2025-10-19 |
0.0628 USD |
7,835.2630 GRT |
0.0625 USD |
0.0625 USD |
0.0644 USD |
0.0644 USD |
| 2025-10-18 |
0.0627 USD |
80,219.8751 GRT |
0.0631 USD |
0.0616 USD |
0.0639 USD |
0.0616 USD |
| 2025-10-17 |
0.0620 USD |
155,001.2625 GRT |
0.0645 USD |
0.0597 USD |
0.0652 USD |
0.0630 USD |