Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
0.1957 USD |
1,155,016.8038 GRT |
0.1902 USD |
0.1872 USD |
0.2060 USD |
0.1970 USD |
| 2022-05-14 |
0.1636 USD |
802,081.7782 GRT |
0.1494 USD |
0.1444 USD |
0.1910 USD |
0.1910 USD |
| 2022-05-13 |
0.1533 USD |
623,131.2559 GRT |
0.1363 USD |
0.1346 USD |
0.1666 USD |
0.1485 USD |
| 2022-05-12 |
0.1362 USD |
428,989.1942 GRT |
0.1514 USD |
0.1182 USD |
0.1622 USD |
0.1370 USD |
| 2022-05-11 |
0.1873 USD |
812,720.5306 GRT |
0.2457 USD |
0.1444 USD |
0.2517 USD |
0.1573 USD |
| 2022-05-10 |
0.2522 USD |
353,181.5943 GRT |
0.2316 USD |
0.2263 USD |
0.2691 USD |
0.2405 USD |
| 2022-05-09 |
0.2636 USD |
384,862.2248 GRT |
0.3004 USD |
0.2455 USD |
0.3046 USD |
0.2485 USD |
| 2022-05-08 |
0.2998 USD |
242,582.0698 GRT |
0.2888 USD |
0.2847 USD |
0.3065 USD |
0.2997 USD |
| 2022-05-07 |
0.2965 USD |
47,390.5425 GRT |
0.2963 USD |
0.2885 USD |
0.3029 USD |
0.2926 USD |
| 2022-05-06 |
0.2912 USD |
325,274.2396 GRT |
0.2998 USD |
0.2820 USD |
0.3019 USD |
0.2970 USD |
| 2022-05-05 |
0.3070 USD |
533,179.5745 GRT |
0.3424 USD |
0.2912 USD |
0.3424 USD |
0.2998 USD |
| 2022-05-04 |
0.3306 USD |
122,835.4842 GRT |
0.3232 USD |
0.3108 USD |
0.3465 USD |
0.3465 USD |
| 2022-05-03 |
0.3213 USD |
112,529.8829 GRT |
0.3112 USD |
0.3092 USD |
0.3380 USD |
0.3094 USD |
| 2022-05-02 |
0.3020 USD |
88,829.5596 GRT |
0.3196 USD |
0.2982 USD |
0.3196 USD |
0.3056 USD |
| 2022-05-01 |
0.3098 USD |
233,711.0757 GRT |
0.3086 USD |
0.3067 USD |
0.3236 USD |
0.3100 USD |
| 2022-04-30 |
0.3373 USD |
286,621.2802 GRT |
0.3538 USD |
0.2935 USD |
0.3538 USD |
0.3093 USD |
| 2022-04-29 |
0.3509 USD |
296,719.1230 GRT |
0.3540 USD |
0.3400 USD |
0.3561 USD |
0.3400 USD |
| 2022-04-28 |
0.3877 USD |
405,748.6237 GRT |
0.3653 USD |
0.3567 USD |
0.4096 USD |
0.3567 USD |
| 2022-04-27 |
0.3488 USD |
177,913.9296 GRT |
0.3399 USD |
0.3399 USD |
0.3696 USD |
0.3602 USD |
| 2022-04-26 |
0.3774 USD |
632,023.2926 GRT |
0.3640 USD |
0.3420 USD |
0.4029 USD |
0.3420 USD |
| 2022-04-25 |
0.3398 USD |
179,809.9865 GRT |
0.3442 USD |
0.3272 USD |
0.3561 USD |
0.3561 USD |
| 2022-04-24 |
0.3564 USD |
127,096.9628 GRT |
0.3564 USD |
0.3475 USD |
0.3616 USD |
0.3551 USD |
| 2022-04-23 |
0.3555 USD |
157,168.1887 GRT |
0.3540 USD |
0.3444 USD |
0.3597 USD |
0.3541 USD |
| 2022-04-22 |
0.3548 USD |
142,337.8634 GRT |
0.3529 USD |
0.3492 USD |
0.3653 USD |
0.3527 USD |
| 2022-04-21 |
0.3746 USD |
532,884.7985 GRT |
0.3631 USD |
0.3529 USD |
0.3950 USD |
0.3553 USD |
| 2022-04-20 |
0.3652 USD |
249,246.3849 GRT |
0.3628 USD |
0.3551 USD |
0.3796 USD |
0.3616 USD |
| 2022-04-19 |
0.3639 USD |
99,823.7675 GRT |
0.3631 USD |
0.3578 USD |
0.3699 USD |
0.3606 USD |
| 2022-04-18 |
0.3444 USD |
76,522.2070 GRT |
0.3489 USD |
0.3333 USD |
0.3613 USD |
0.3602 USD |
| 2022-04-17 |
0.3652 USD |
4,494.5075 GRT |
0.3595 USD |
0.3595 USD |
0.3678 USD |
0.3615 USD |
| 2022-04-16 |
0.3655 USD |
12,001.4370 GRT |
0.3668 USD |
0.3593 USD |
0.3668 USD |
0.3637 USD |
| 2022-04-15 |
0.3684 USD |
16,175.9502 GRT |
0.3653 USD |
0.3631 USD |
0.3708 USD |
0.3688 USD |
| 2022-04-14 |
0.3670 USD |
21,365.2457 GRT |
0.3885 USD |
0.3567 USD |
0.3885 USD |
0.3631 USD |
| 2022-04-13 |
0.3810 USD |
64,843.4856 GRT |
0.3679 USD |
0.3633 USD |
0.3861 USD |
0.3839 USD |
| 2022-04-12 |
0.3643 USD |
34,542.6254 GRT |
0.3472 USD |
0.3472 USD |
0.3745 USD |
0.3718 USD |
| 2022-04-11 |
0.3649 USD |
82,617.4130 GRT |
0.3830 USD |
0.3481 USD |
0.3851 USD |
0.3485 USD |
| 2022-04-10 |
0.3987 USD |
33,767.4924 GRT |
0.4071 USD |
0.3873 USD |
0.4071 USD |
0.3886 USD |
| 2022-04-09 |
0.4027 USD |
92,201.0913 GRT |
0.3941 USD |
0.3910 USD |
0.4084 USD |
0.4016 USD |
| 2022-04-08 |
0.4085 USD |
167,151.8533 GRT |
0.4317 USD |
0.3884 USD |
0.4317 USD |
0.3910 USD |
| 2022-04-07 |
0.4231 USD |
190,717.2893 GRT |
0.4162 USD |
0.4100 USD |
0.4338 USD |
0.4318 USD |
| 2022-04-06 |
0.4378 USD |
193,155.4888 GRT |
0.4570 USD |
0.4129 USD |
0.4620 USD |
0.4200 USD |
| 2022-04-05 |
0.4821 USD |
62,138.9104 GRT |
0.4966 USD |
0.4650 USD |
0.4970 USD |
0.4711 USD |
| 2022-04-04 |
0.4960 USD |
393,020.0188 GRT |
0.5140 USD |
0.4716 USD |
0.5191 USD |
0.4931 USD |
| 2022-04-03 |
0.5137 USD |
131,101.4100 GRT |
0.5263 USD |
0.4950 USD |
0.5300 USD |
0.5191 USD |
| 2022-04-02 |
0.5204 USD |
712,809.3198 GRT |
0.4933 USD |
0.4911 USD |
0.5501 USD |
0.5309 USD |
| 2022-04-01 |
0.4725 USD |
337,925.1701 GRT |
0.4729 USD |
0.4373 USD |
0.4939 USD |
0.4853 USD |
| 2022-03-31 |
0.4965 USD |
984,305.2920 GRT |
0.4853 USD |
0.4648 USD |
0.5258 USD |
0.4719 USD |
| 2022-03-30 |
0.4876 USD |
371,889.0063 GRT |
0.4804 USD |
0.4593 USD |
0.4975 USD |
0.4771 USD |
| 2022-03-29 |
0.4736 USD |
740,751.9842 GRT |
0.4408 USD |
0.4405 USD |
0.4948 USD |
0.4901 USD |
| 2022-03-28 |
0.4554 USD |
1,019,750.6930 GRT |
0.4301 USD |
0.4301 USD |
0.4850 USD |
0.4381 USD |
| 2022-03-27 |
0.4176 USD |
51,544.7532 GRT |
0.4105 USD |
0.4105 USD |
0.4307 USD |
0.4306 USD |