Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
0.4114 USD |
130,849.7110 GRT |
0.4101 USD |
0.4070 USD |
0.4147 USD |
0.4117 USD |
| 2022-03-25 |
0.4316 USD |
419,674.8959 GRT |
0.4329 USD |
0.4053 USD |
0.4512 USD |
0.4129 USD |
| 2022-03-24 |
0.4245 USD |
307,631.3616 GRT |
0.4228 USD |
0.4175 USD |
0.4377 USD |
0.4377 USD |
| 2022-03-23 |
0.4210 USD |
268,255.7932 GRT |
0.4102 USD |
0.4023 USD |
0.4327 USD |
0.4221 USD |
| 2022-03-22 |
0.4155 USD |
360,721.1904 GRT |
0.4042 USD |
0.4042 USD |
0.4200 USD |
0.4118 USD |
| 2022-03-21 |
0.3972 USD |
135,603.1328 GRT |
0.3901 USD |
0.3828 USD |
0.4174 USD |
0.4128 USD |
| 2022-03-20 |
0.4028 USD |
125,425.6974 GRT |
0.4116 USD |
0.3920 USD |
0.4149 USD |
0.3953 USD |
| 2022-03-19 |
0.4165 USD |
147,783.4191 GRT |
0.4215 USD |
0.4075 USD |
0.4251 USD |
0.4091 USD |
| 2022-03-18 |
0.4107 USD |
156,580.3225 GRT |
0.4070 USD |
0.3979 USD |
0.4275 USD |
0.4113 USD |
| 2022-03-17 |
0.4169 USD |
251,404.3716 GRT |
0.4500 USD |
0.4043 USD |
0.4517 USD |
0.4086 USD |
| 2022-03-16 |
0.4342 USD |
364,711.6560 GRT |
0.4165 USD |
0.4145 USD |
0.4561 USD |
0.4440 USD |
| 2022-03-15 |
0.4046 USD |
465,896.9527 GRT |
0.3701 USD |
0.3546 USD |
0.4324 USD |
0.4245 USD |
| 2022-03-14 |
0.3507 USD |
195,328.8047 GRT |
0.3339 USD |
0.3298 USD |
0.3762 USD |
0.3625 USD |
| 2022-03-13 |
0.3442 USD |
223,332.1789 GRT |
0.3179 USD |
0.3179 USD |
0.3589 USD |
0.3334 USD |
| 2022-03-12 |
0.3245 USD |
80,441.0078 GRT |
0.3265 USD |
0.3218 USD |
0.3273 USD |
0.3221 USD |
| 2022-03-11 |
0.3271 USD |
230,307.4324 GRT |
0.3240 USD |
0.3174 USD |
0.3383 USD |
0.3213 USD |
| 2022-03-10 |
0.3248 USD |
252,748.1431 GRT |
0.3465 USD |
0.3200 USD |
0.3469 USD |
0.3250 USD |
| 2022-03-09 |
0.3524 USD |
235,907.1312 GRT |
0.3567 USD |
0.3416 USD |
0.3636 USD |
0.3428 USD |
| 2022-03-08 |
0.3424 USD |
352,591.3354 GRT |
0.3305 USD |
0.3288 USD |
0.3603 USD |
0.3339 USD |
| 2022-03-07 |
0.3304 USD |
156,724.5569 GRT |
0.3273 USD |
0.3150 USD |
0.3436 USD |
0.3291 USD |
| 2022-03-06 |
0.3417 USD |
73,594.3345 GRT |
0.3497 USD |
0.3358 USD |
0.3497 USD |
0.3389 USD |
| 2022-03-05 |
0.3414 USD |
165,249.3460 GRT |
0.3376 USD |
0.3305 USD |
0.3467 USD |
0.3459 USD |
| 2022-03-04 |
0.3491 USD |
176,164.5633 GRT |
0.3611 USD |
0.3347 USD |
0.3611 USD |
0.3347 USD |
| 2022-03-03 |
0.3657 USD |
133,600.4060 GRT |
0.3767 USD |
0.3543 USD |
0.3767 USD |
0.3687 USD |
| 2022-03-02 |
0.3764 USD |
310,115.7060 GRT |
0.3707 USD |
0.3633 USD |
0.3900 USD |
0.3760 USD |
| 2022-03-01 |
0.3770 USD |
299,821.4438 GRT |
0.3784 USD |
0.3676 USD |
0.3881 USD |
0.3746 USD |
| 2022-02-28 |
0.3473 USD |
233,838.3648 GRT |
0.3319 USD |
0.3300 USD |
0.3776 USD |
0.3744 USD |
| 2022-02-27 |
0.3416 USD |
182,590.4117 GRT |
0.3399 USD |
0.3312 USD |
0.3541 USD |
0.3370 USD |
| 2022-02-26 |
0.3554 USD |
180,683.9751 GRT |
0.3711 USD |
0.3432 USD |
0.3723 USD |
0.3448 USD |
| 2022-02-25 |
0.3561 USD |
387,286.1997 GRT |
0.3594 USD |
0.3403 USD |
0.3700 USD |
0.3506 USD |
| 2022-02-24 |
0.3370 USD |
633,429.0493 GRT |
0.3542 USD |
0.3038 USD |
0.3639 USD |
0.3599 USD |
| 2022-02-23 |
0.3829 USD |
177,546.9303 GRT |
0.3815 USD |
0.3564 USD |
0.3938 USD |
0.3564 USD |
| 2022-02-22 |
0.3624 USD |
268,435.1575 GRT |
0.3588 USD |
0.3500 USD |
0.3821 USD |
0.3810 USD |
| 2022-02-21 |
0.3941 USD |
341,532.6110 GRT |
0.3956 USD |
0.3567 USD |
0.4226 USD |
0.3567 USD |
| 2022-02-20 |
0.3883 USD |
201,559.9814 GRT |
0.4013 USD |
0.3779 USD |
0.4175 USD |
0.3990 USD |
| 2022-02-19 |
0.4141 USD |
273,046.3131 GRT |
0.4128 USD |
0.4000 USD |
0.4253 USD |
0.4150 USD |
| 2022-02-18 |
0.4276 USD |
436,986.1009 GRT |
0.4328 USD |
0.4085 USD |
0.4495 USD |
0.4118 USD |
| 2022-02-17 |
0.4627 USD |
409,948.2816 GRT |
0.4862 USD |
0.4321 USD |
0.4877 USD |
0.4383 USD |
| 2022-02-16 |
0.4926 USD |
375,695.4593 GRT |
0.4926 USD |
0.4719 USD |
0.5090 USD |
0.4920 USD |
| 2022-02-15 |
0.4654 USD |
276,504.9537 GRT |
0.4099 USD |
0.4099 USD |
0.5076 USD |
0.5028 USD |
| 2022-02-14 |
0.3944 USD |
49,319.7594 GRT |
0.3900 USD |
0.3900 USD |
0.4020 USD |
0.3969 USD |
| 2022-02-13 |
0.4162 USD |
151,796.8885 GRT |
0.4174 USD |
0.4021 USD |
0.4242 USD |
0.4077 USD |
| 2022-02-12 |
0.4160 USD |
60,457.3446 GRT |
0.4153 USD |
0.4065 USD |
0.4247 USD |
0.4207 USD |
| 2022-02-11 |
0.4490 USD |
120,516.5642 GRT |
0.4590 USD |
0.4130 USD |
0.4644 USD |
0.4130 USD |
| 2022-02-10 |
0.4723 USD |
106,354.2655 GRT |
0.4866 USD |
0.4521 USD |
0.4882 USD |
0.4581 USD |
| 2022-02-09 |
0.4808 USD |
44,564.9937 GRT |
0.4731 USD |
0.4660 USD |
0.4942 USD |
0.4909 USD |
| 2022-02-08 |
0.4914 USD |
258,663.1081 GRT |
0.5075 USD |
0.4550 USD |
0.5206 USD |
0.4745 USD |
| 2022-02-07 |
0.4972 USD |
200,916.3231 GRT |
0.4645 USD |
0.4641 USD |
0.5189 USD |
0.5060 USD |
| 2022-02-06 |
0.4576 USD |
62,604.5770 GRT |
0.4505 USD |
0.4425 USD |
0.4605 USD |
0.4582 USD |
| 2022-02-05 |
0.4478 USD |
125,963.9049 GRT |
0.4417 USD |
0.4381 USD |
0.4608 USD |
0.4478 USD |