Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
0.0980 USD |
74,546.6398 GRT |
0.0987 USD |
0.0930 USD |
0.1003 USD |
0.0977 USD |
| 2022-07-04 |
0.0945 USD |
97,338.0812 GRT |
0.0927 USD |
0.0918 USD |
0.0980 USD |
0.0980 USD |
| 2022-07-03 |
0.0926 USD |
7,390.4305 GRT |
0.0918 USD |
0.0910 USD |
0.0947 USD |
0.0947 USD |
| 2022-07-02 |
0.0944 USD |
90,969.0536 GRT |
0.0908 USD |
0.0904 USD |
0.0957 USD |
0.0957 USD |
| 2022-07-01 |
0.0949 USD |
103,045.0752 GRT |
0.0949 USD |
0.0903 USD |
0.0989 USD |
0.0922 USD |
| 2022-06-30 |
0.0918 USD |
234,203.8799 GRT |
0.0919 USD |
0.0900 USD |
0.0940 USD |
0.0930 USD |
| 2022-06-29 |
0.1004 USD |
14,102.2383 GRT |
0.1017 USD |
0.0980 USD |
0.1017 USD |
0.0983 USD |
| 2022-06-28 |
0.1067 USD |
40,475.0536 GRT |
0.1048 USD |
0.0997 USD |
0.1080 USD |
0.0997 USD |
| 2022-06-27 |
0.1102 USD |
2,835.6300 GRT |
0.1116 USD |
0.1077 USD |
0.1123 USD |
0.1077 USD |
| 2022-06-26 |
0.1183 USD |
756,349.2776 GRT |
0.1164 USD |
0.1080 USD |
0.1220 USD |
0.1093 USD |
| 2022-06-25 |
0.1167 USD |
48,403.6693 GRT |
0.1162 USD |
0.1118 USD |
0.1188 USD |
0.1168 USD |
| 2022-06-24 |
0.1144 USD |
75,381.6248 GRT |
0.1133 USD |
0.1098 USD |
0.1186 USD |
0.1165 USD |
| 2022-06-23 |
0.1106 USD |
49,939.7035 GRT |
0.1085 USD |
0.1085 USD |
0.1131 USD |
0.1116 USD |
| 2022-06-22 |
0.1071 USD |
149,946.9556 GRT |
0.1069 USD |
0.1042 USD |
0.1101 USD |
0.1058 USD |
| 2022-06-21 |
0.1145 USD |
313,906.8688 GRT |
0.1078 USD |
0.1078 USD |
0.1174 USD |
0.1134 USD |
| 2022-06-20 |
0.1040 USD |
88,998.1344 GRT |
0.0995 USD |
0.0995 USD |
0.1079 USD |
0.1016 USD |
| 2022-06-19 |
0.0997 USD |
246,431.6569 GRT |
0.0968 USD |
0.0923 USD |
0.1035 USD |
0.1022 USD |
| 2022-06-18 |
0.0959 USD |
64,683.4434 GRT |
0.0982 USD |
0.0896 USD |
0.1000 USD |
0.0984 USD |
| 2022-06-17 |
0.0992 USD |
32,727.4052 GRT |
0.0960 USD |
0.0960 USD |
0.1003 USD |
0.0986 USD |
| 2022-06-16 |
0.1029 USD |
16,936.4568 GRT |
0.1130 USD |
0.0958 USD |
0.1154 USD |
0.0959 USD |
| 2022-06-15 |
0.1014 USD |
95,459.4590 GRT |
0.1037 USD |
0.0908 USD |
0.1108 USD |
0.1108 USD |
| 2022-06-14 |
0.1089 USD |
72,000.2187 GRT |
0.0981 USD |
0.0972 USD |
0.1150 USD |
0.1028 USD |
| 2022-06-13 |
0.1050 USD |
317,955.7777 GRT |
0.1101 USD |
0.0969 USD |
0.1128 USD |
0.1093 USD |
| 2022-06-12 |
0.1170 USD |
182,277.3682 GRT |
0.1190 USD |
0.1120 USD |
0.1239 USD |
0.1190 USD |
| 2022-06-11 |
0.1287 USD |
524,967.7280 GRT |
0.1373 USD |
0.1200 USD |
0.1412 USD |
0.1233 USD |
| 2022-06-10 |
0.1413 USD |
159,145.6525 GRT |
0.1481 USD |
0.1361 USD |
0.1481 USD |
0.1373 USD |
| 2022-06-09 |
0.1473 USD |
33,943.7605 GRT |
0.1513 USD |
0.1462 USD |
0.1513 USD |
0.1470 USD |
| 2022-06-08 |
0.1494 USD |
159,334.8660 GRT |
0.1490 USD |
0.1483 USD |
0.1551 USD |
0.1489 USD |
| 2022-06-07 |
0.1538 USD |
256,244.7110 GRT |
0.1548 USD |
0.1453 USD |
0.1574 USD |
0.1547 USD |
| 2022-06-06 |
0.1600 USD |
133,065.0710 GRT |
0.1580 USD |
0.1552 USD |
0.1669 USD |
0.1589 USD |
| 2022-06-05 |
0.1618 USD |
165,477.8755 GRT |
0.1634 USD |
0.1560 USD |
0.1708 USD |
0.1560 USD |
| 2022-06-04 |
0.1690 USD |
1,020,380.2563 GRT |
0.1487 USD |
0.1487 USD |
0.1734 USD |
0.1662 USD |
| 2022-06-03 |
0.1459 USD |
84,862.4633 GRT |
0.1503 USD |
0.1427 USD |
0.1511 USD |
0.1472 USD |
| 2022-06-02 |
0.1476 USD |
46,962.8827 GRT |
0.1465 USD |
0.1443 USD |
0.1526 USD |
0.1521 USD |
| 2022-06-01 |
0.1552 USD |
1,733,934.9689 GRT |
0.1610 USD |
0.1432 USD |
0.1618 USD |
0.1477 USD |
| 2022-05-31 |
0.1564 USD |
1,927,720.9426 GRT |
0.1580 USD |
0.1497 USD |
0.1642 USD |
0.1615 USD |
| 2022-05-30 |
0.1536 USD |
459,036.1173 GRT |
0.1436 USD |
0.1417 USD |
0.1571 USD |
0.1570 USD |
| 2022-05-29 |
0.1381 USD |
64,696.3624 GRT |
0.1391 USD |
0.1345 USD |
0.1415 USD |
0.1418 USD |
| 2022-05-28 |
0.1387 USD |
82,162.7403 GRT |
0.1373 USD |
0.1336 USD |
0.1411 USD |
0.1387 USD |
| 2022-05-27 |
0.1386 USD |
87,535.9294 GRT |
0.1362 USD |
0.1330 USD |
0.1440 USD |
0.1355 USD |
| 2022-05-26 |
0.1404 USD |
221,936.1721 GRT |
0.1484 USD |
0.1330 USD |
0.1484 USD |
0.1425 USD |
| 2022-05-25 |
0.1518 USD |
135,282.3334 GRT |
0.1527 USD |
0.1492 USD |
0.1579 USD |
0.1532 USD |
| 2022-05-24 |
0.1515 USD |
142,944.4315 GRT |
0.1568 USD |
0.1445 USD |
0.1569 USD |
0.1557 USD |
| 2022-05-23 |
0.1675 USD |
1,403,759.0538 GRT |
0.1585 USD |
0.1550 USD |
0.1753 USD |
0.1550 USD |
| 2022-05-22 |
0.1586 USD |
439,529.1835 GRT |
0.1591 USD |
0.1555 USD |
0.1667 USD |
0.1625 USD |
| 2022-05-21 |
0.1554 USD |
452,076.4860 GRT |
0.1501 USD |
0.1501 USD |
0.1610 USD |
0.1550 USD |
| 2022-05-20 |
0.1546 USD |
111,219.9896 GRT |
0.1597 USD |
0.1478 USD |
0.1617 USD |
0.1517 USD |
| 2022-05-19 |
0.1556 USD |
318,657.1092 GRT |
0.1576 USD |
0.1480 USD |
0.1650 USD |
0.1593 USD |
| 2022-05-18 |
0.1679 USD |
154,068.0421 GRT |
0.1813 USD |
0.1570 USD |
0.1813 USD |
0.1570 USD |
| 2022-05-17 |
0.1822 USD |
255,701.5263 GRT |
0.1776 USD |
0.1679 USD |
0.1902 USD |
0.1804 USD |