Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.2636 USD |
800,415.6986 GRT |
0.2637 USD |
0.2561 USD |
0.2733 USD |
0.2686 USD |
| 2024-04-24 |
0.2775 USD |
34,247.6603 GRT |
0.2950 USD |
0.2707 USD |
0.2950 USD |
0.2707 USD |
| 2024-04-23 |
0.2997 USD |
28,504.9438 GRT |
0.3100 USD |
0.2926 USD |
0.3100 USD |
0.2926 USD |
| 2024-04-22 |
0.2991 USD |
130,611.5599 GRT |
0.2940 USD |
0.2940 USD |
0.3062 USD |
0.3019 USD |
| 2024-04-21 |
0.2884 USD |
40,779.8908 GRT |
0.2894 USD |
0.2771 USD |
0.2931 USD |
0.2797 USD |
| 2024-04-20 |
0.2823 USD |
270,407.5263 GRT |
0.2616 USD |
0.2616 USD |
0.2973 USD |
0.2939 USD |
| 2024-04-19 |
0.2472 USD |
771,773.2768 GRT |
0.2548 USD |
0.2310 USD |
0.2642 USD |
0.2619 USD |
| 2024-04-18 |
0.2548 USD |
328,310.2789 GRT |
0.2387 USD |
0.2363 USD |
0.2568 USD |
0.2555 USD |
| 2024-04-17 |
0.2413 USD |
95,778.8888 GRT |
0.2539 USD |
0.2375 USD |
0.2609 USD |
0.2440 USD |
| 2024-04-16 |
0.2530 USD |
84,874.6983 GRT |
0.2546 USD |
0.2461 USD |
0.2609 USD |
0.2593 USD |
| 2024-04-15 |
0.2560 USD |
534,065.8920 GRT |
0.2554 USD |
0.2473 USD |
0.2862 USD |
0.2536 USD |
| 2024-04-14 |
0.2539 USD |
228,808.5948 GRT |
0.2276 USD |
0.2225 USD |
0.2620 USD |
0.2614 USD |
| 2024-04-13 |
0.2216 USD |
513,115.0648 GRT |
0.2667 USD |
0.0800 USD |
0.2740 USD |
0.2354 USD |
| 2024-04-12 |
0.2844 USD |
427,124.3144 GRT |
0.3119 USD |
0.2414 USD |
0.3152 USD |
0.2639 USD |
| 2024-04-11 |
0.3215 USD |
18,324.0744 GRT |
0.3258 USD |
0.3072 USD |
0.3284 USD |
0.3072 USD |
| 2024-04-10 |
0.3191 USD |
25,945.2867 GRT |
0.3295 USD |
0.3161 USD |
0.3304 USD |
0.3303 USD |
| 2024-04-09 |
0.3404 USD |
31,675.4890 GRT |
0.3496 USD |
0.3378 USD |
0.3527 USD |
0.3395 USD |
| 2024-04-08 |
0.3403 USD |
28,792.5125 GRT |
0.3370 USD |
0.3335 USD |
0.3538 USD |
0.3538 USD |
| 2024-04-07 |
0.3394 USD |
19,366.3618 GRT |
0.3395 USD |
0.3338 USD |
0.3411 USD |
0.3370 USD |
| 2024-04-06 |
0.3354 USD |
6,138.0660 GRT |
0.3363 USD |
0.3315 USD |
0.3373 USD |
0.3361 USD |
| 2024-04-05 |
0.3321 USD |
9,030.0532 GRT |
0.3315 USD |
0.3187 USD |
0.3380 USD |
0.3317 USD |
| 2024-04-04 |
0.3411 USD |
25,818.2499 GRT |
0.3384 USD |
0.3298 USD |
0.3477 USD |
0.3384 USD |
| 2024-04-03 |
0.3302 USD |
44,292.7904 GRT |
0.3280 USD |
0.3200 USD |
0.3478 USD |
0.3327 USD |
| 2024-04-02 |
0.3443 USD |
118,534.6495 GRT |
0.3692 USD |
0.3295 USD |
0.3742 USD |
0.3508 USD |
| 2024-04-01 |
0.3704 USD |
60,945.5153 GRT |
0.3911 USD |
0.3605 USD |
0.3911 USD |
0.3753 USD |
| 2024-03-31 |
0.3901 USD |
21,115.1976 GRT |
0.3888 USD |
0.3883 USD |
0.3942 USD |
0.3904 USD |
| 2024-03-30 |
0.3918 USD |
29,918.3930 GRT |
0.3910 USD |
0.3881 USD |
0.3970 USD |
0.3881 USD |
| 2024-03-29 |
0.3991 USD |
85,371.7947 GRT |
0.4157 USD |
0.3924 USD |
0.4157 USD |
0.3958 USD |
| 2024-03-28 |
0.4157 USD |
179,151.2127 GRT |
0.4166 USD |
0.4026 USD |
0.4228 USD |
0.4100 USD |
| 2024-03-27 |
0.4081 USD |
184,106.7705 GRT |
0.4009 USD |
0.3893 USD |
0.4244 USD |
0.4065 USD |
| 2024-03-26 |
0.3984 USD |
36,920.5512 GRT |
0.4167 USD |
0.3929 USD |
0.4167 USD |
0.3984 USD |
| 2024-03-25 |
0.4017 USD |
251,579.3998 GRT |
0.3892 USD |
0.3835 USD |
0.4183 USD |
0.4063 USD |
| 2024-03-24 |
0.3741 USD |
35,498.8859 GRT |
0.3735 USD |
0.3642 USD |
0.3911 USD |
0.3911 USD |
| 2024-03-23 |
0.3727 USD |
33,983.2986 GRT |
0.3653 USD |
0.3590 USD |
0.3790 USD |
0.3680 USD |
| 2024-03-22 |
0.3742 USD |
67,309.1376 GRT |
0.3803 USD |
0.3590 USD |
0.3863 USD |
0.3614 USD |
| 2024-03-21 |
0.3884 USD |
50,002.2247 GRT |
0.3994 USD |
0.3757 USD |
0.4001 USD |
0.3800 USD |
| 2024-03-20 |
0.3793 USD |
69,513.0483 GRT |
0.3677 USD |
0.3552 USD |
0.4068 USD |
0.4055 USD |
| 2024-03-19 |
0.3780 USD |
225,644.6040 GRT |
0.3987 USD |
0.3600 USD |
0.4032 USD |
0.3664 USD |
| 2024-03-18 |
0.4128 USD |
210,976.6264 GRT |
0.4249 USD |
0.3897 USD |
0.4384 USD |
0.3899 USD |
| 2024-03-17 |
0.4046 USD |
123,558.1324 GRT |
0.3696 USD |
0.3586 USD |
0.4309 USD |
0.4309 USD |
| 2024-03-16 |
0.4021 USD |
85,385.6327 GRT |
0.4111 USD |
0.3643 USD |
0.4201 USD |
0.3676 USD |
| 2024-03-15 |
0.3998 USD |
267,882.2055 GRT |
0.4335 USD |
0.3707 USD |
0.4335 USD |
0.4119 USD |
| 2024-03-14 |
0.4281 USD |
149,659.2231 GRT |
0.4448 USD |
0.4100 USD |
0.4455 USD |
0.4445 USD |
| 2024-03-13 |
0.4477 USD |
172,882.2249 GRT |
0.4560 USD |
0.4323 USD |
0.4695 USD |
0.4394 USD |
| 2024-03-12 |
0.4376 USD |
173,156.6981 GRT |
0.4384 USD |
0.4122 USD |
0.4537 USD |
0.4429 USD |
| 2024-03-11 |
0.4396 USD |
181,762.7211 GRT |
0.4233 USD |
0.4185 USD |
0.4558 USD |
0.4354 USD |
| 2024-03-10 |
0.4503 USD |
720,977.2552 GRT |
0.4540 USD |
0.4258 USD |
0.4920 USD |
0.4356 USD |
| 2024-03-09 |
0.3972 USD |
297,324.6841 GRT |
0.3478 USD |
0.3409 USD |
0.4298 USD |
0.4296 USD |
| 2024-03-08 |
0.3393 USD |
154,897.4407 GRT |
0.3468 USD |
0.3250 USD |
0.3497 USD |
0.3405 USD |
| 2024-03-07 |
0.3387 USD |
291,724.5739 GRT |
0.3298 USD |
0.3148 USD |
0.3607 USD |
0.3478 USD |