Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
0.1155 USD |
931,639.6071 GRT |
0.1136 USD |
0.1100 USD |
0.1179 USD |
0.1156 USD |
| 2022-08-23 |
0.1103 USD |
107,767.6764 GRT |
0.1126 USD |
0.1073 USD |
0.1129 USD |
0.1129 USD |
| 2022-08-22 |
0.1067 USD |
67,281.8391 GRT |
0.1068 USD |
0.1022 USD |
0.1111 USD |
0.1110 USD |
| 2022-08-21 |
0.1067 USD |
35,000.6411 GRT |
0.1033 USD |
0.1028 USD |
0.1100 USD |
0.1087 USD |
| 2022-08-20 |
0.1057 USD |
178,477.2176 GRT |
0.1066 USD |
0.0999 USD |
0.1105 USD |
0.1031 USD |
| 2022-08-19 |
0.1083 USD |
395,023.4388 GRT |
0.1142 USD |
0.1049 USD |
0.1149 USD |
0.1061 USD |
| 2022-08-18 |
0.1227 USD |
66,620.0917 GRT |
0.1242 USD |
0.1205 USD |
0.1247 USD |
0.1223 USD |
| 2022-08-17 |
0.1284 USD |
137,835.0243 GRT |
0.1308 USD |
0.1208 USD |
0.1338 USD |
0.1232 USD |
| 2022-08-16 |
0.1305 USD |
427,956.9770 GRT |
0.1340 USD |
0.1293 USD |
0.1340 USD |
0.1301 USD |
| 2022-08-15 |
0.1362 USD |
840,910.7186 GRT |
0.1409 USD |
0.1330 USD |
0.1458 USD |
0.1335 USD |
| 2022-08-14 |
0.1442 USD |
84,345.6611 GRT |
0.1439 USD |
0.1385 USD |
0.1499 USD |
0.1396 USD |
| 2022-08-13 |
0.1458 USD |
172,095.2676 GRT |
0.1472 USD |
0.1422 USD |
0.1500 USD |
0.1434 USD |
| 2022-08-12 |
0.1433 USD |
150,544.2233 GRT |
0.1405 USD |
0.1386 USD |
0.1454 USD |
0.1426 USD |
| 2022-08-11 |
0.1473 USD |
478,564.4600 GRT |
0.1459 USD |
0.1411 USD |
0.1500 USD |
0.1412 USD |
| 2022-08-10 |
0.1413 USD |
1,237,178.6190 GRT |
0.1395 USD |
0.1359 USD |
0.1469 USD |
0.1469 USD |
| 2022-08-09 |
0.1446 USD |
188,873.6429 GRT |
0.1488 USD |
0.1347 USD |
0.1506 USD |
0.1420 USD |
| 2022-08-08 |
0.1445 USD |
265,147.1252 GRT |
0.1285 USD |
0.1285 USD |
0.1577 USD |
0.1487 USD |
| 2022-08-07 |
0.1276 USD |
52,037.6823 GRT |
0.1285 USD |
0.1255 USD |
0.1306 USD |
0.1306 USD |
| 2022-08-06 |
0.1303 USD |
26,290.7304 GRT |
0.1314 USD |
0.1284 USD |
0.1337 USD |
0.1291 USD |
| 2022-08-05 |
0.1256 USD |
394,184.2768 GRT |
0.1210 USD |
0.1210 USD |
0.1299 USD |
0.1295 USD |
| 2022-08-04 |
0.1199 USD |
64,827.4700 GRT |
0.1184 USD |
0.1180 USD |
0.1250 USD |
0.1190 USD |
| 2022-08-03 |
0.1206 USD |
56,187.5111 GRT |
0.1179 USD |
0.1152 USD |
0.1229 USD |
0.1205 USD |
| 2022-08-02 |
0.1176 USD |
655,971.1658 GRT |
0.1209 USD |
0.1145 USD |
0.1248 USD |
0.1185 USD |
| 2022-08-01 |
0.1268 USD |
65,786.3234 GRT |
0.1279 USD |
0.1218 USD |
0.1317 USD |
0.1232 USD |
| 2022-07-31 |
0.1349 USD |
51,130.3581 GRT |
0.1329 USD |
0.1277 USD |
0.1395 USD |
0.1290 USD |
| 2022-07-30 |
0.1377 USD |
156,949.0943 GRT |
0.1303 USD |
0.1262 USD |
0.1448 USD |
0.1299 USD |
| 2022-07-29 |
0.1298 USD |
516,343.3252 GRT |
0.1180 USD |
0.1149 USD |
0.1396 USD |
0.1311 USD |
| 2022-07-28 |
0.1120 USD |
263,476.6139 GRT |
0.1118 USD |
0.1083 USD |
0.1170 USD |
0.1149 USD |
| 2022-07-27 |
0.0994 USD |
254,878.3827 GRT |
0.0964 USD |
0.0951 USD |
0.1085 USD |
0.1081 USD |
| 2022-07-26 |
0.0959 USD |
106,460.8400 GRT |
0.0948 USD |
0.0943 USD |
0.0965 USD |
0.0951 USD |
| 2022-07-25 |
0.1013 USD |
70,146.8280 GRT |
0.1035 USD |
0.0993 USD |
0.1038 USD |
0.0999 USD |
| 2022-07-24 |
0.1066 USD |
54,741.0071 GRT |
0.1057 USD |
0.1050 USD |
0.1077 USD |
0.1058 USD |
| 2022-07-23 |
0.1028 USD |
66,948.8100 GRT |
0.1035 USD |
0.1009 USD |
0.1083 USD |
0.1009 USD |
| 2022-07-22 |
0.1088 USD |
158,019.2926 GRT |
0.1080 USD |
0.1043 USD |
0.1150 USD |
0.1043 USD |
| 2022-07-21 |
0.1054 USD |
104,088.2537 GRT |
0.1059 USD |
0.1022 USD |
0.1081 USD |
0.1075 USD |
| 2022-07-20 |
0.1144 USD |
307,647.2098 GRT |
0.1127 USD |
0.1050 USD |
0.1190 USD |
0.1061 USD |
| 2022-07-19 |
0.1133 USD |
144,588.0638 GRT |
0.1097 USD |
0.1077 USD |
0.1166 USD |
0.1145 USD |
| 2022-07-18 |
0.1091 USD |
219,555.6544 GRT |
0.1009 USD |
0.1009 USD |
0.1146 USD |
0.1095 USD |
| 2022-07-17 |
0.0997 USD |
291,721.3974 GRT |
0.1018 USD |
0.0971 USD |
0.1026 USD |
0.0998 USD |
| 2022-07-16 |
0.0990 USD |
178,937.7320 GRT |
0.0988 USD |
0.0965 USD |
0.1022 USD |
0.1004 USD |
| 2022-07-15 |
0.0973 USD |
263,669.9401 GRT |
0.0960 USD |
0.0955 USD |
0.1002 USD |
0.1001 USD |
| 2022-07-14 |
0.0923 USD |
202,921.5928 GRT |
0.0940 USD |
0.0903 USD |
0.0969 USD |
0.0955 USD |
| 2022-07-13 |
0.0908 USD |
103,889.2271 GRT |
0.0870 USD |
0.0860 USD |
0.0939 USD |
0.0927 USD |
| 2022-07-12 |
0.0917 USD |
406,164.8667 GRT |
0.0914 USD |
0.0879 USD |
0.0935 USD |
0.0890 USD |
| 2022-07-11 |
0.0968 USD |
55,423.7742 GRT |
0.0994 USD |
0.0911 USD |
0.1001 USD |
0.0911 USD |
| 2022-07-10 |
0.1018 USD |
33,135.9641 GRT |
0.1029 USD |
0.0994 USD |
0.1050 USD |
0.1003 USD |
| 2022-07-09 |
0.1056 USD |
103,458.6430 GRT |
0.0999 USD |
0.0999 USD |
0.1100 USD |
0.1071 USD |
| 2022-07-08 |
0.1019 USD |
101,644.9203 GRT |
0.1046 USD |
0.0983 USD |
0.1050 USD |
0.1007 USD |
| 2022-07-07 |
0.1017 USD |
90,239.5498 GRT |
0.0994 USD |
0.0990 USD |
0.1038 USD |
0.1020 USD |
| 2022-07-06 |
0.0973 USD |
39,539.1134 GRT |
0.0968 USD |
0.0963 USD |
0.0993 USD |
0.0990 USD |