Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
0.4214 USD |
125,150.7712 GRT |
0.4041 USD |
0.4026 USD |
0.4402 USD |
0.4402 USD |
| 2022-02-03 |
0.3982 USD |
60,306.5052 GRT |
0.4032 USD |
0.3921 USD |
0.4032 USD |
0.4027 USD |
| 2022-02-02 |
0.4256 USD |
117,514.3241 GRT |
0.4388 USD |
0.4054 USD |
0.4398 USD |
0.4071 USD |
| 2022-02-01 |
0.4313 USD |
148,226.2676 GRT |
0.4088 USD |
0.4088 USD |
0.4482 USD |
0.4453 USD |
| 2022-01-31 |
0.3913 USD |
38,653.4932 GRT |
0.3960 USD |
0.3800 USD |
0.4071 USD |
0.4057 USD |
| 2022-01-30 |
0.4070 USD |
15,627.6154 GRT |
0.4084 USD |
0.3973 USD |
0.4178 USD |
0.3973 USD |
| 2022-01-29 |
0.4179 USD |
44,950.7711 GRT |
0.4180 USD |
0.4116 USD |
0.4221 USD |
0.4153 USD |
| 2022-01-28 |
0.4050 USD |
23,767.0296 GRT |
0.4038 USD |
0.3961 USD |
0.4148 USD |
0.4147 USD |
| 2022-01-27 |
0.3970 USD |
72,588.6755 GRT |
0.4067 USD |
0.3847 USD |
0.4084 USD |
0.3958 USD |
| 2022-01-26 |
0.4242 USD |
373,063.9781 GRT |
0.4134 USD |
0.3969 USD |
0.4570 USD |
0.4051 USD |
| 2022-01-25 |
0.4005 USD |
601,789.0311 GRT |
0.3898 USD |
0.3849 USD |
0.4193 USD |
0.4088 USD |
| 2022-01-24 |
0.3773 USD |
163,578.0346 GRT |
0.4084 USD |
0.3482 USD |
0.4088 USD |
0.3920 USD |
| 2022-01-23 |
0.4151 USD |
405,159.3837 GRT |
0.4228 USD |
0.3946 USD |
0.4316 USD |
0.4167 USD |
| 2022-01-22 |
0.4034 USD |
208,396.0384 GRT |
0.4362 USD |
0.3680 USD |
0.4403 USD |
0.4156 USD |
| 2022-01-21 |
0.4687 USD |
341,063.6993 GRT |
0.4976 USD |
0.4216 USD |
0.5055 USD |
0.4360 USD |
| 2022-01-20 |
0.5427 USD |
52,938.5243 GRT |
0.5272 USD |
0.5105 USD |
0.5583 USD |
0.5105 USD |
| 2022-01-19 |
0.5219 USD |
90,377.7831 GRT |
0.5278 USD |
0.5000 USD |
0.5333 USD |
0.5289 USD |
| 2022-01-18 |
0.5292 USD |
70,892.8848 GRT |
0.5474 USD |
0.5169 USD |
0.5537 USD |
0.5248 USD |
| 2022-01-17 |
0.5491 USD |
165,250.2909 GRT |
0.5904 USD |
0.5400 USD |
0.5904 USD |
0.5438 USD |
| 2022-01-16 |
0.5865 USD |
11,061.6223 GRT |
0.5821 USD |
0.5821 USD |
0.5912 USD |
0.5877 USD |
| 2022-01-15 |
0.5859 USD |
91,995.3841 GRT |
0.5774 USD |
0.5730 USD |
0.5980 USD |
0.5953 USD |
| 2022-01-14 |
0.5738 USD |
20,911.3389 GRT |
0.5718 USD |
0.5602 USD |
0.5833 USD |
0.5820 USD |
| 2022-01-13 |
0.6062 USD |
112,213.3627 GRT |
0.5936 USD |
0.5836 USD |
0.6247 USD |
0.5836 USD |
| 2022-01-12 |
0.5895 USD |
120,924.3804 GRT |
0.5691 USD |
0.5664 USD |
0.5957 USD |
0.5936 USD |
| 2022-01-11 |
0.5544 USD |
36,411.2527 GRT |
0.5539 USD |
0.5409 USD |
0.5703 USD |
0.5668 USD |
| 2022-01-10 |
0.5459 USD |
104,929.1077 GRT |
0.5904 USD |
0.5241 USD |
0.5922 USD |
0.5430 USD |
| 2022-01-09 |
0.5838 USD |
16,476.6490 GRT |
0.5854 USD |
0.5688 USD |
0.5949 USD |
0.5929 USD |
| 2022-01-08 |
0.5760 USD |
99,879.7395 GRT |
0.5983 USD |
0.5500 USD |
0.6156 USD |
0.5775 USD |
| 2022-01-07 |
0.6096 USD |
132,904.0128 GRT |
0.6300 USD |
0.5893 USD |
0.6313 USD |
0.5921 USD |
| 2022-01-06 |
0.6237 USD |
81,480.0968 GRT |
0.6300 USD |
0.6072 USD |
0.6401 USD |
0.6359 USD |
| 2022-01-05 |
0.6991 USD |
544,070.6055 GRT |
0.6980 USD |
0.6149 USD |
0.7300 USD |
0.6315 USD |
| 2022-01-04 |
0.6757 USD |
105,548.5212 GRT |
0.6607 USD |
0.6473 USD |
0.7064 USD |
0.6888 USD |
| 2022-01-03 |
0.6699 USD |
54,244.6957 GRT |
0.6869 USD |
0.6457 USD |
0.6944 USD |
0.6600 USD |
| 2022-01-02 |
0.6724 USD |
234,391.0967 GRT |
0.6666 USD |
0.6498 USD |
0.6964 USD |
0.6831 USD |
| 2022-01-01 |
0.6475 USD |
69,409.4033 GRT |
0.6476 USD |
0.6414 USD |
0.6615 USD |
0.6550 USD |
| 2021-12-31 |
0.6455 USD |
124,988.9231 GRT |
0.6517 USD |
0.6000 USD |
0.6762 USD |
0.6494 USD |
| 2021-12-30 |
0.6342 USD |
24,390.4407 GRT |
0.6225 USD |
0.6136 USD |
0.6551 USD |
0.6456 USD |
| 2021-12-29 |
0.6613 USD |
75,097.4224 GRT |
0.6662 USD |
0.6369 USD |
0.6938 USD |
0.6398 USD |
| 2021-12-28 |
0.6983 USD |
39,898.5579 GRT |
0.7239 USD |
0.6662 USD |
0.7240 USD |
0.6671 USD |
| 2021-12-27 |
0.7627 USD |
162,052.9008 GRT |
0.7363 USD |
0.7359 USD |
0.7769 USD |
0.7412 USD |
| 2021-12-26 |
0.7246 USD |
84,361.6324 GRT |
0.7204 USD |
0.6946 USD |
0.7406 USD |
0.7357 USD |
| 2021-12-25 |
0.7160 USD |
42,452.0069 GRT |
0.6934 USD |
0.6934 USD |
0.7233 USD |
0.7215 USD |
| 2021-12-24 |
0.7292 USD |
180,409.1888 GRT |
0.7285 USD |
0.6936 USD |
0.7486 USD |
0.6946 USD |
| 2021-12-23 |
0.7253 USD |
225,937.6994 GRT |
0.6859 USD |
0.6800 USD |
0.7500 USD |
0.7357 USD |
| 2021-12-22 |
0.7151 USD |
172,666.9938 GRT |
0.7158 USD |
0.6928 USD |
0.7300 USD |
0.6949 USD |
| 2021-12-21 |
0.6746 USD |
272,812.2387 GRT |
0.6307 USD |
0.6307 USD |
0.7153 USD |
0.7151 USD |
| 2021-12-20 |
0.6232 USD |
121,591.2148 GRT |
0.6379 USD |
0.5957 USD |
0.6569 USD |
0.6222 USD |
| 2021-12-19 |
0.6289 USD |
112,389.7564 GRT |
0.6037 USD |
0.6032 USD |
0.6629 USD |
0.6469 USD |
| 2021-12-18 |
0.6001 USD |
52,338.9960 GRT |
0.5830 USD |
0.5814 USD |
0.6122 USD |
0.6045 USD |
| 2021-12-17 |
0.6002 USD |
90,569.0476 GRT |
0.6175 USD |
0.5837 USD |
0.6175 USD |
0.5885 USD |