Identifier on Bitstamp: grtusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-23 |
0.1181 USD |
317,327.4126 GRT |
0.1194 USD |
0.1094 USD |
0.1223 USD |
0.1094 USD |
2025-05-22 |
0.1211 USD |
186,651.3424 GRT |
0.1169 USD |
0.1167 USD |
0.1237 USD |
0.1220 USD |
2025-05-21 |
0.1109 USD |
1,359,672.6546 GRT |
0.1097 USD |
0.1097 USD |
0.1196 USD |
0.1124 USD |
2025-05-20 |
0.1075 USD |
148,888.1232 GRT |
0.1099 USD |
0.1061 USD |
0.1099 USD |
0.1099 USD |
2025-05-19 |
0.1079 USD |
64,936.0791 GRT |
0.1133 USD |
0.1057 USD |
0.1133 USD |
0.1094 USD |
2025-05-18 |
0.1102 USD |
13,032.3246 GRT |
0.1077 USD |
0.1077 USD |
0.1115 USD |
0.1104 USD |
2025-05-17 |
0.1061 USD |
64,075.5947 GRT |
0.1082 USD |
0.1046 USD |
0.1105 USD |
0.1071 USD |
2025-05-16 |
0.1133 USD |
67,028.8216 GRT |
0.1144 USD |
0.1111 USD |
0.1163 USD |
0.1111 USD |
2025-05-15 |
0.1149 USD |
230,296.8790 GRT |
0.1169 USD |
0.1122 USD |
0.1170 USD |
0.1134 USD |
2025-05-14 |
0.1234 USD |
164,453.7405 GRT |
0.1286 USD |
0.1215 USD |
0.1310 USD |
0.1228 USD |
2025-05-13 |
0.1259 USD |
400,104.1667 GRT |
0.1155 USD |
0.1121 USD |
0.1306 USD |
0.1286 USD |
2025-05-12 |
0.1223 USD |
856,832.1131 GRT |
0.1197 USD |
0.1148 USD |
0.1254 USD |
0.1191 USD |
2025-05-11 |
0.1179 USD |
304,405.4867 GRT |
0.1176 USD |
0.1159 USD |
0.1204 USD |
0.1178 USD |
2025-05-10 |
0.1190 USD |
314,071.7956 GRT |
0.1148 USD |
0.1148 USD |
0.1222 USD |
0.1222 USD |
2025-05-09 |
0.1085 USD |
60,483.9638 GRT |
0.1041 USD |
0.1016 USD |
0.1133 USD |
0.1111 USD |
2025-05-08 |
0.1015 USD |
173,140.9007 GRT |
0.0951 USD |
0.0951 USD |
0.1063 USD |
0.1016 USD |
2025-05-07 |
0.0897 USD |
30,935.3660 GRT |
0.0902 USD |
0.0891 USD |
0.0922 USD |
0.0892 USD |
2025-05-06 |
0.0882 USD |
52,120.2276 GRT |
0.0911 USD |
0.0872 USD |
0.0913 USD |
0.0874 USD |
2025-05-05 |
0.0898 USD |
169,416.5447 GRT |
0.0899 USD |
0.0895 USD |
0.0917 USD |
0.0917 USD |
2025-05-04 |
0.0919 USD |
17,360.0734 GRT |
0.0935 USD |
0.0905 USD |
0.0935 USD |
0.0907 USD |
2025-05-03 |
0.0945 USD |
3,383.9129 GRT |
0.0959 USD |
0.0942 USD |
0.0959 USD |
0.0942 USD |
2025-05-02 |
0.0998 USD |
70,753.3497 GRT |
0.0992 USD |
0.0979 USD |
0.1009 USD |
0.0979 USD |
2025-05-01 |
0.1011 USD |
314,572.1262 GRT |
0.0966 USD |
0.0958 USD |
0.1042 USD |
0.1031 USD |
2025-04-30 |
0.0959 USD |
81,509.3264 GRT |
0.0983 USD |
0.0941 USD |
0.0986 USD |
0.0961 USD |
2025-04-29 |
0.1001 USD |
204,608.4025 GRT |
0.0996 USD |
0.0980 USD |
0.1020 USD |
0.0987 USD |
2025-04-28 |
0.1001 USD |
244,757.8632 GRT |
0.0975 USD |
0.0960 USD |
0.1015 USD |
0.0988 USD |
2025-04-27 |
0.1017 USD |
126,743.4507 GRT |
0.1035 USD |
0.0983 USD |
0.1047 USD |
0.0983 USD |
2025-04-26 |
0.1041 USD |
252,254.1086 GRT |
0.1023 USD |
0.1010 USD |
0.1068 USD |
0.1029 USD |
2025-04-25 |
0.1017 USD |
200,952.8185 GRT |
0.0955 USD |
0.0943 USD |
0.1043 USD |
0.1015 USD |
2025-04-24 |
0.0891 USD |
4,239.3678 GRT |
0.0888 USD |
0.0888 USD |
0.0892 USD |
0.0892 USD |
2025-04-23 |
0.0905 USD |
14,749.0781 GRT |
0.0900 USD |
0.0900 USD |
0.0912 USD |
0.0906 USD |
2025-04-22 |
0.0875 USD |
121,630.9192 GRT |
0.0832 USD |
0.0832 USD |
0.0900 USD |
0.0899 USD |
2025-04-21 |
0.0836 USD |
13,597.1566 GRT |
0.0848 USD |
0.0835 USD |
0.0848 USD |
0.0844 USD |
2025-04-20 |
0.0833 USD |
27,647.6006 GRT |
0.0843 USD |
0.0810 USD |
0.0884 USD |
0.0866 USD |
2025-04-19 |
0.0827 USD |
31,037.4072 GRT |
0.0817 USD |
0.0806 USD |
0.0842 USD |
0.0817 USD |
2025-04-18 |
0.0811 USD |
6,550.5879 GRT |
0.0752 USD |
0.0752 USD |
0.0816 USD |
0.0816 USD |
2025-04-17 |
0.0773 USD |
897.8880 GRT |
0.0776 USD |
0.0769 USD |
0.0778 USD |
0.0769 USD |
2025-04-16 |
0.0766 USD |
6,700.5834 GRT |
0.0769 USD |
0.0758 USD |
0.0769 USD |
0.0758 USD |
2025-04-15 |
0.0795 USD |
14,480.2395 GRT |
0.0786 USD |
0.0767 USD |
0.0802 USD |
0.0767 USD |
2025-04-14 |
0.0790 USD |
29,381.9161 GRT |
0.0810 USD |
0.0785 USD |
0.0810 USD |
0.0796 USD |
2025-04-13 |
0.0810 USD |
13,577.9352 GRT |
0.0810 USD |
0.0733 USD |
0.0839 USD |
0.0798 USD |
2025-04-12 |
0.0823 USD |
17,156.7285 GRT |
0.0792 USD |
0.0792 USD |
0.0840 USD |
0.0840 USD |
2025-04-11 |
0.0792 USD |
12,486.3479 GRT |
0.0774 USD |
0.0774 USD |
0.0796 USD |
0.0796 USD |
2025-04-10 |
0.0783 USD |
14,557.7621 GRT |
0.0792 USD |
0.0767 USD |
0.0792 USD |
0.0767 USD |
2025-04-09 |
0.0736 USD |
58,463.0812 GRT |
0.0717 USD |
0.0712 USD |
0.0821 USD |
0.0801 USD |
2025-04-08 |
0.0756 USD |
8,143.2211 GRT |
0.0767 USD |
0.0747 USD |
0.0767 USD |
0.0749 USD |
2025-04-07 |
0.0714 USD |
49,123.4795 GRT |
0.0730 USD |
0.0670 USD |
0.0749 USD |
0.0740 USD |
2025-04-06 |
0.0763 USD |
20,690.1098 GRT |
0.0818 USD |
0.0726 USD |
0.0819 USD |
0.0726 USD |
2025-04-05 |
0.0818 USD |
19,919.0000 GRT |
0.0834 USD |
0.0808 USD |
0.0834 USD |
0.0808 USD |
2025-04-04 |
0.0821 USD |
11,929.0038 GRT |
0.0826 USD |
0.0812 USD |
0.0841 USD |
0.0827 USD |