Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |