Crypto exchange Bitstamp

Market The Graph (GRT) / USD

Identifier on Bitstamp: grtusd
Price
Date Price Volume Open Low High Close
2021-09-18 0.8352 USD 19,430.7743 GRT 0.8077 USD 0.8077 USD 0.8421 USD 0.8313 USD
2021-09-17 0.8223 USD 70,806.8569 GRT 0.8569 USD 0.8063 USD 0.8591 USD 0.8142 USD
2021-09-16 0.8824 USD 136,697.9597 GRT 0.9143 USD 0.8465 USD 0.9171 USD 0.8572 USD
2021-09-15 0.8807 USD 282,951.1275 GRT 0.8561 USD 0.8519 USD 0.9204 USD 0.9052 USD
2021-09-14 0.8520 USD 99,170.4834 GRT 0.8365 USD 0.8300 USD 0.8777 USD 0.8551 USD
2021-09-13 0.8599 USD 151,228.5411 GRT 0.9390 USD 0.8000 USD 0.9500 USD 0.8410 USD
2021-09-12 0.8814 USD 62,346.4684 GRT 0.8403 USD 0.8309 USD 0.9292 USD 0.9199 USD
2021-09-11 0.8817 USD 181,063.3624 GRT 0.8255 USD 0.8190 USD 0.9121 USD 0.8676 USD
2021-09-10 0.8308 USD 271,344.0515 GRT 0.8577 USD 0.7900 USD 0.8856 USD 0.7950 USD
2021-09-09 0.8730 USD 251,031.2396 GRT 0.8234 USD 0.8032 USD 0.9156 USD 0.8606 USD
2021-09-08 0.8093 USD 325,153.4604 GRT 0.8169 USD 0.7454 USD 0.8580 USD 0.8253 USD
2021-09-07 0.8498 USD 653,015.8387 GRT 1.0349 USD 0.7204 USD 1.0562 USD 0.8257 USD
2021-09-06 1.0168 USD 354,836.7354 GRT 1.0147 USD 0.9300 USD 1.0730 USD 1.0730 USD
2021-09-05 1.0035 USD 233,746.7725 GRT 0.9662 USD 0.9451 USD 1.0353 USD 1.0217 USD
2021-09-04 0.9520 USD 52,734.8156 GRT 0.9333 USD 0.9261 USD 0.9764 USD 0.9493 USD
2021-09-03 0.9151 USD 110,089.6867 GRT 0.9047 USD 0.8886 USD 0.9334 USD 0.9073 USD
2021-09-02 0.9136 USD 174,256.1822 GRT 0.9150 USD 0.8986 USD 0.9448 USD 0.9194 USD
2021-09-01 0.8766 USD 200,646.7851 GRT 0.8542 USD 0.8347 USD 0.9292 USD 0.9292 USD
2021-08-31 0.8720 USD 185,276.3157 GRT 0.8607 USD 0.8478 USD 0.9049 USD 0.8530 USD
2021-08-30 0.8816 USD 83,986.6379 GRT 0.8904 USD 0.8640 USD 0.9220 USD 0.8765 USD
2021-08-29 0.9085 USD 29,652.1243 GRT 0.9206 USD 0.8911 USD 0.9323 USD 0.9220 USD
2021-08-28 0.9243 USD 37,501.5925 GRT 0.9223 USD 0.9073 USD 0.9453 USD 0.9331 USD
2021-08-27 0.9206 USD 150,369.4730 GRT 0.8467 USD 0.8424 USD 0.9401 USD 0.9254 USD
2021-08-26 0.8717 USD 145,327.3572 GRT 0.9497 USD 0.8500 USD 0.9559 USD 0.8813 USD
2021-08-25 0.9357 USD 84,932.9020 GRT 0.9220 USD 0.8933 USD 0.9780 USD 0.9464 USD
2021-08-24 0.9551 USD 238,378.4905 GRT 1.0175 USD 0.8954 USD 1.0223 USD 0.9228 USD
2021-08-23 1.0515 USD 230,830.0364 GRT 1.0800 USD 1.0058 USD 1.0800 USD 1.0382 USD
2021-08-22 1.0253 USD 205,274.0656 GRT 1.0010 USD 0.9684 USD 1.0750 USD 1.0750 USD
2021-08-21 1.0239 USD 164,123.6151 GRT 1.0265 USD 0.9942 USD 1.0459 USD 1.0064 USD
2021-08-20 1.0484 USD 355,179.6699 GRT 0.9862 USD 0.9862 USD 1.0914 USD 1.0246 USD
2021-08-19 0.9172 USD 214,822.0994 GRT 0.8360 USD 0.8352 USD 0.9724 USD 0.9690 USD
2021-08-18 0.8742 USD 170,617.9337 GRT 0.8803 USD 0.8166 USD 0.9206 USD 0.8712 USD
2021-08-17 0.9486 USD 476,778.1084 GRT 0.8528 USD 0.8234 USD 1.0183 USD 0.8816 USD
2021-08-16 0.8940 USD 138,293.8840 GRT 0.9054 USD 0.8616 USD 0.9300 USD 0.8662 USD
2021-08-15 0.8805 USD 41,758.2366 GRT 0.8950 USD 0.8592 USD 0.9052 USD 0.9025 USD
2021-08-14 0.9121 USD 81,887.2167 GRT 0.9310 USD 0.8740 USD 0.9500 USD 0.8979 USD
2021-08-13 0.9088 USD 375,928.1306 GRT 0.8794 USD 0.8765 USD 0.9386 USD 0.9250 USD
2021-08-12 0.8446 USD 246,166.1471 GRT 0.7924 USD 0.7638 USD 0.8860 USD 0.8630 USD
2021-08-11 0.8295 USD 297,088.8078 GRT 0.7480 USD 0.7427 USD 0.8813 USD 0.8023 USD
2021-08-10 0.7420 USD 127,126.5798 GRT 0.7121 USD 0.7100 USD 0.7698 USD 0.7427 USD
2021-08-09 0.7091 USD 165,996.7358 GRT 0.6734 USD 0.6547 USD 0.7387 USD 0.7090 USD
2021-08-08 0.6952 USD 32,862.1695 GRT 0.7238 USD 0.6592 USD 0.7250 USD 0.6872 USD
2021-08-07 0.7230 USD 74,953.9245 GRT 0.7250 USD 0.7013 USD 0.7566 USD 0.7230 USD
2021-08-06 0.6964 USD 112,466.3204 GRT 0.6900 USD 0.6756 USD 0.7229 USD 0.7006 USD
2021-08-05 0.6744 USD 185,988.5680 GRT 0.6668 USD 0.6395 USD 0.7134 USD 0.6992 USD
2021-08-04 0.6652 USD 90,946.5199 GRT 0.6501 USD 0.6279 USD 0.6796 USD 0.6708 USD
2021-08-03 0.6584 USD 52,233.0297 GRT 0.6954 USD 0.6428 USD 0.7077 USD 0.6538 USD
2021-08-02 0.6619 USD 60,529.3275 GRT 0.6537 USD 0.6391 USD 0.6924 USD 0.6908 USD
2021-08-01 0.6842 USD 110,929.6939 GRT 0.6435 USD 0.6253 USD 0.7231 USD 0.6828 USD
2021-07-31 0.6226 USD 26,910.9345 GRT 0.5921 USD 0.5915 USD 0.6370 USD 0.6311 USD