Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.0620 USD |
155,001.2625 GRT |
0.0645 USD |
0.0597 USD |
0.0652 USD |
0.0630 USD |
| 2025-10-16 |
0.0650 USD |
98,294.8001 GRT |
0.0659 USD |
0.0633 USD |
0.0679 USD |
0.0643 USD |
| 2025-10-15 |
0.0675 USD |
47,679.8343 GRT |
0.0710 USD |
0.0652 USD |
0.0710 USD |
0.0652 USD |
| 2025-10-14 |
0.0662 USD |
23,761.6621 GRT |
0.0662 USD |
0.0660 USD |
0.0662 USD |
0.0660 USD |
| 2025-10-13 |
0.0713 USD |
166,876.1263 GRT |
0.0686 USD |
0.0683 USD |
0.0739 USD |
0.0733 USD |
| 2025-10-12 |
0.0632 USD |
71,271.3545 GRT |
0.0625 USD |
0.0584 USD |
0.0696 USD |
0.0696 USD |
| 2025-10-11 |
0.0616 USD |
397,801.4422 GRT |
0.0610 USD |
0.0557 USD |
0.0672 USD |
0.0623 USD |
| 2025-10-10 |
0.0767 USD |
434,269.5403 GRT |
0.0816 USD |
0.0539 USD |
0.0900 USD |
0.0556 USD |
| 2025-10-09 |
0.0806 USD |
349,650.9395 GRT |
0.0815 USD |
0.0799 USD |
0.0818 USD |
0.0813 USD |
| 2025-10-08 |
0.0819 USD |
7,013.2081 GRT |
0.0825 USD |
0.0811 USD |
0.0826 USD |
0.0826 USD |
| 2025-10-07 |
0.0832 USD |
50,342.4476 GRT |
0.0861 USD |
0.0822 USD |
0.0861 USD |
0.0825 USD |
| 2025-10-06 |
0.0865 USD |
144,397.8229 GRT |
0.0837 USD |
0.0837 USD |
0.0869 USD |
0.0865 USD |
| 2025-10-05 |
0.0843 USD |
138,702.2574 GRT |
0.0836 USD |
0.0825 USD |
0.0872 USD |
0.0825 USD |
| 2025-10-04 |
0.0832 USD |
85,276.3599 GRT |
0.0842 USD |
0.0826 USD |
0.0844 USD |
0.0834 USD |
| 2025-10-03 |
0.0884 USD |
55,962.8907 GRT |
0.0878 USD |
0.0864 USD |
0.0888 USD |
0.0864 USD |
| 2025-10-02 |
0.0862 USD |
112,105.9475 GRT |
0.0857 USD |
0.0853 USD |
0.0889 USD |
0.0889 USD |
| 2025-10-01 |
0.0820 USD |
543,772.4231 GRT |
0.0811 USD |
0.0807 USD |
0.0848 USD |
0.0845 USD |
| 2025-09-30 |
0.0789 USD |
9,268.0465 GRT |
0.0797 USD |
0.0785 USD |
0.0797 USD |
0.0785 USD |
| 2025-09-29 |
0.0828 USD |
29,964.7904 GRT |
0.0823 USD |
0.0823 USD |
0.0838 USD |
0.0830 USD |
| 2025-09-28 |
0.0806 USD |
39,387.5153 GRT |
0.0801 USD |
0.0801 USD |
0.0825 USD |
0.0825 USD |
| 2025-09-27 |
0.0813 USD |
417,185.0151 GRT |
0.0819 USD |
0.0811 USD |
0.0842 USD |
0.0842 USD |
| 2025-09-26 |
0.0820 USD |
944,275.4555 GRT |
0.0805 USD |
0.0794 USD |
0.0890 USD |
0.0821 USD |
| 2025-09-25 |
0.0811 USD |
517,435.8587 GRT |
0.0835 USD |
0.0793 USD |
0.0835 USD |
0.0805 USD |
| 2025-09-24 |
0.0848 USD |
20,139.2012 GRT |
0.0845 USD |
0.0845 USD |
0.0851 USD |
0.0846 USD |
| 2025-09-23 |
0.0846 USD |
63,353.7464 GRT |
0.0833 USD |
0.0833 USD |
0.0851 USD |
0.0840 USD |
| 2025-09-22 |
0.0876 USD |
101,687.0725 GRT |
0.0920 USD |
0.0826 USD |
0.0920 USD |
0.0834 USD |
| 2025-09-21 |
0.0935 USD |
3,975.5720 GRT |
0.0940 USD |
0.0932 USD |
0.0940 USD |
0.0932 USD |
| 2025-09-20 |
0.1009 USD |
161,573.3279 GRT |
0.0934 USD |
0.0932 USD |
0.1075 USD |
0.0938 USD |
| 2025-09-19 |
0.0954 USD |
35,012.0148 GRT |
0.0967 USD |
0.0928 USD |
0.0967 USD |
0.0928 USD |
| 2025-09-18 |
0.0979 USD |
36,778.1968 GRT |
0.0976 USD |
0.0973 USD |
0.0994 USD |
0.0991 USD |
| 2025-09-17 |
0.0936 USD |
6,137.1788 GRT |
0.0947 USD |
0.0934 USD |
0.0947 USD |
0.0934 USD |
| 2025-09-16 |
0.0939 USD |
47,987.0752 GRT |
0.0935 USD |
0.0935 USD |
0.0948 USD |
0.0948 USD |
| 2025-09-15 |
0.0931 USD |
141,117.0566 GRT |
0.0959 USD |
0.0919 USD |
0.0959 USD |
0.0935 USD |
| 2025-09-14 |
0.0975 USD |
65,300.1679 GRT |
0.1007 USD |
0.0965 USD |
0.1010 USD |
0.0967 USD |
| 2025-09-13 |
0.1018 USD |
65,779.8555 GRT |
0.1010 USD |
0.1006 USD |
0.1028 USD |
0.1010 USD |
| 2025-09-12 |
0.0990 USD |
201,233.6453 GRT |
0.1000 USD |
0.0987 USD |
0.1007 USD |
0.0994 USD |
| 2025-09-11 |
0.0973 USD |
70,458.5392 GRT |
0.0986 USD |
0.0968 USD |
0.0988 USD |
0.0968 USD |
| 2025-09-10 |
0.0988 USD |
99,140.9751 GRT |
0.0995 USD |
0.0968 USD |
0.1000 USD |
0.0978 USD |
| 2025-09-09 |
0.0981 USD |
82,105.4196 GRT |
0.0921 USD |
0.0921 USD |
0.1017 USD |
0.0987 USD |
| 2025-09-08 |
0.0918 USD |
4,665.5081 GRT |
0.0906 USD |
0.0906 USD |
0.0918 USD |
0.0918 USD |
| 2025-09-07 |
0.0880 USD |
3,378.9146 GRT |
0.0880 USD |
0.0880 USD |
0.0880 USD |
0.0880 USD |
| 2025-09-06 |
0.0876 USD |
49,663.5150 GRT |
0.0879 USD |
0.0872 USD |
0.0882 USD |
0.0872 USD |
| 2025-09-05 |
0.0886 USD |
141,893.7920 GRT |
0.0867 USD |
0.0867 USD |
0.0905 USD |
0.0886 USD |
| 2025-09-04 |
0.0873 USD |
45,742.9409 GRT |
0.0882 USD |
0.0865 USD |
0.0882 USD |
0.0865 USD |
| 2025-09-03 |
0.0898 USD |
76,425.1753 GRT |
0.0893 USD |
0.0893 USD |
0.0907 USD |
0.0907 USD |
| 2025-09-02 |
0.0885 USD |
673.3333 GRT |
0.0888 USD |
0.0877 USD |
0.0895 USD |
0.0895 USD |
| 2025-09-01 |
0.0881 USD |
143,673.1577 GRT |
0.0883 USD |
0.0874 USD |
0.0913 USD |
0.0875 USD |
| 2025-08-31 |
0.0900 USD |
3,876.4845 GRT |
0.0906 USD |
0.0897 USD |
0.0968 USD |
0.0897 USD |
| 2025-08-30 |
0.0888 USD |
9,464.3414 GRT |
0.0888 USD |
0.0887 USD |
0.0893 USD |
0.0887 USD |
| 2025-08-29 |
0.0877 USD |
31,100.5617 GRT |
0.0898 USD |
0.0864 USD |
0.0898 USD |
0.0864 USD |