Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
0.2990 USD |
236,645.9210 GRT |
0.2781 USD |
0.2701 USD |
0.3295 USD |
0.3194 USD |
| 2024-03-05 |
0.2814 USD |
349,767.5151 GRT |
0.3042 USD |
0.2352 USD |
0.3107 USD |
0.2772 USD |
| 2024-03-04 |
0.3125 USD |
258,895.6294 GRT |
0.3152 USD |
0.3009 USD |
0.3222 USD |
0.3092 USD |
| 2024-03-03 |
0.3227 USD |
248,724.7761 GRT |
0.3186 USD |
0.2996 USD |
0.3310 USD |
0.3235 USD |
| 2024-03-02 |
0.3177 USD |
277,916.2626 GRT |
0.3178 USD |
0.3090 USD |
0.3340 USD |
0.3193 USD |
| 2024-03-01 |
0.3105 USD |
154,353.3185 GRT |
0.2907 USD |
0.2883 USD |
0.3300 USD |
0.3213 USD |
| 2024-02-29 |
0.2841 USD |
271,392.9264 GRT |
0.2842 USD |
0.2740 USD |
0.2911 USD |
0.2780 USD |
| 2024-02-28 |
0.2857 USD |
592,563.8451 GRT |
0.2759 USD |
0.2580 USD |
0.3063 USD |
0.2904 USD |
| 2024-02-27 |
0.2817 USD |
185,594.3193 GRT |
0.2897 USD |
0.2776 USD |
0.2897 USD |
0.2807 USD |
| 2024-02-26 |
0.2918 USD |
186,728.1522 GRT |
0.2924 USD |
0.2843 USD |
0.3100 USD |
0.2908 USD |
| 2024-02-25 |
0.2900 USD |
187,776.1357 GRT |
0.2699 USD |
0.2699 USD |
0.3014 USD |
0.2880 USD |
| 2024-02-24 |
0.2656 USD |
79,144.0526 GRT |
0.2618 USD |
0.2547 USD |
0.2735 USD |
0.2723 USD |
| 2024-02-23 |
0.2798 USD |
153,312.3256 GRT |
0.2705 USD |
0.2634 USD |
0.2977 USD |
0.2634 USD |
| 2024-02-22 |
0.2786 USD |
299,665.4157 GRT |
0.2806 USD |
0.2679 USD |
0.2936 USD |
0.2701 USD |
| 2024-02-21 |
0.2468 USD |
272,894.0170 GRT |
0.2497 USD |
0.2320 USD |
0.2804 USD |
0.2798 USD |
| 2024-02-20 |
0.2461 USD |
234,596.3079 GRT |
0.2504 USD |
0.2342 USD |
0.2549 USD |
0.2503 USD |
| 2024-02-19 |
0.2598 USD |
288,260.0479 GRT |
0.2400 USD |
0.2400 USD |
0.2733 USD |
0.2444 USD |
| 2024-02-18 |
0.2285 USD |
648,397.9397 GRT |
0.2152 USD |
0.2108 USD |
0.2501 USD |
0.2405 USD |
| 2024-02-17 |
0.1981 USD |
120,194.2318 GRT |
0.1934 USD |
0.1846 USD |
0.2139 USD |
0.2139 USD |
| 2024-02-16 |
0.1933 USD |
71,075.1976 GRT |
0.1817 USD |
0.1817 USD |
0.1984 USD |
0.1948 USD |
| 2024-02-15 |
0.1827 USD |
33,827.8820 GRT |
0.1830 USD |
0.1797 USD |
0.1866 USD |
0.1819 USD |
| 2024-02-14 |
0.1751 USD |
51,455.9381 GRT |
0.1711 USD |
0.1711 USD |
0.1812 USD |
0.1809 USD |
| 2024-02-13 |
0.1720 USD |
133,622.7824 GRT |
0.1751 USD |
0.1695 USD |
0.1751 USD |
0.1721 USD |
| 2024-02-12 |
0.1727 USD |
39,940.0708 GRT |
0.1671 USD |
0.1637 USD |
0.1765 USD |
0.1749 USD |
| 2024-02-11 |
0.1697 USD |
30,388.4814 GRT |
0.1710 USD |
0.1664 USD |
0.1712 USD |
0.1670 USD |
| 2024-02-10 |
0.1704 USD |
94,671.2522 GRT |
0.1677 USD |
0.1674 USD |
0.1720 USD |
0.1715 USD |
| 2024-02-09 |
0.1663 USD |
16,969.8043 GRT |
0.1644 USD |
0.1644 USD |
0.1681 USD |
0.1667 USD |
| 2024-02-08 |
0.1624 USD |
25,330.4043 GRT |
0.1619 USD |
0.1611 USD |
0.1645 USD |
0.1645 USD |
| 2024-02-07 |
0.1583 USD |
61,745.1190 GRT |
0.1581 USD |
0.1560 USD |
0.1613 USD |
0.1606 USD |
| 2024-02-06 |
0.1579 USD |
65,019.1565 GRT |
0.1537 USD |
0.1537 USD |
0.1611 USD |
0.1595 USD |
| 2024-02-05 |
0.1537 USD |
11,994.9792 GRT |
0.1543 USD |
0.1523 USD |
0.1546 USD |
0.1523 USD |
| 2024-02-04 |
0.1554 USD |
107,188.7480 GRT |
0.1550 USD |
0.1530 USD |
0.1554 USD |
0.1530 USD |
| 2024-02-03 |
0.1581 USD |
80,206.1623 GRT |
0.1591 USD |
0.1566 USD |
0.1597 USD |
0.1566 USD |
| 2024-02-02 |
0.1560 USD |
86,024.5872 GRT |
0.1550 USD |
0.1540 USD |
0.1565 USD |
0.1565 USD |
| 2024-02-01 |
0.1530 USD |
59,946.7971 GRT |
0.1529 USD |
0.1518 USD |
0.1549 USD |
0.1549 USD |
| 2024-01-31 |
0.1567 USD |
98,934.7675 GRT |
0.1587 USD |
0.1557 USD |
0.1587 USD |
0.1558 USD |
| 2024-01-30 |
0.1610 USD |
217,504.0542 GRT |
0.1610 USD |
0.1591 USD |
0.1632 USD |
0.1604 USD |
| 2024-01-29 |
0.1613 USD |
279,671.9975 GRT |
0.1567 USD |
0.1567 USD |
0.1633 USD |
0.1633 USD |
| 2024-01-28 |
0.1565 USD |
45,738.1548 GRT |
0.1601 USD |
0.1558 USD |
0.1622 USD |
0.1575 USD |
| 2024-01-27 |
0.1604 USD |
9,173.9116 GRT |
0.1610 USD |
0.1581 USD |
0.1620 USD |
0.1599 USD |
| 2024-01-26 |
0.1544 USD |
63,664.6825 GRT |
0.1481 USD |
0.1481 USD |
0.1572 USD |
0.1562 USD |
| 2024-01-25 |
0.1486 USD |
151,708.7955 GRT |
0.1490 USD |
0.1469 USD |
0.1499 USD |
0.1499 USD |
| 2024-01-24 |
0.1510 USD |
35,910.0266 GRT |
0.1462 USD |
0.1462 USD |
0.1529 USD |
0.1529 USD |
| 2024-01-23 |
0.1437 USD |
332,801.9392 GRT |
0.1494 USD |
0.1399 USD |
0.1514 USD |
0.1450 USD |
| 2024-01-22 |
0.1515 USD |
73,903.4064 GRT |
0.1586 USD |
0.1488 USD |
0.1586 USD |
0.1488 USD |
| 2024-01-21 |
0.1602 USD |
144,622.6135 GRT |
0.1613 USD |
0.1594 USD |
0.1636 USD |
0.1624 USD |
| 2024-01-20 |
0.1569 USD |
259,346.2782 GRT |
0.1521 USD |
0.1513 USD |
0.1613 USD |
0.1598 USD |
| 2024-01-19 |
0.1512 USD |
405,527.8444 GRT |
0.1530 USD |
0.1449 USD |
0.1709 USD |
0.1528 USD |
| 2024-01-18 |
0.1583 USD |
143,104.5660 GRT |
0.1671 USD |
0.1516 USD |
0.1672 USD |
0.1549 USD |
| 2024-01-17 |
0.1677 USD |
43,097.9660 GRT |
0.1712 USD |
0.1658 USD |
0.1712 USD |
0.1665 USD |