Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.1624 USD |
25,330.4043 GRT |
0.1619 USD |
0.1611 USD |
0.1645 USD |
0.1645 USD |
| 2024-02-07 |
0.1583 USD |
61,745.1190 GRT |
0.1581 USD |
0.1560 USD |
0.1613 USD |
0.1606 USD |
| 2024-02-06 |
0.1579 USD |
65,019.1565 GRT |
0.1537 USD |
0.1537 USD |
0.1611 USD |
0.1595 USD |
| 2024-02-05 |
0.1537 USD |
11,994.9792 GRT |
0.1543 USD |
0.1523 USD |
0.1546 USD |
0.1523 USD |
| 2024-02-04 |
0.1554 USD |
107,188.7480 GRT |
0.1550 USD |
0.1530 USD |
0.1554 USD |
0.1530 USD |
| 2024-02-03 |
0.1581 USD |
80,206.1623 GRT |
0.1591 USD |
0.1566 USD |
0.1597 USD |
0.1566 USD |
| 2024-02-02 |
0.1560 USD |
86,024.5872 GRT |
0.1550 USD |
0.1540 USD |
0.1565 USD |
0.1565 USD |
| 2024-02-01 |
0.1530 USD |
59,946.7971 GRT |
0.1529 USD |
0.1518 USD |
0.1549 USD |
0.1549 USD |
| 2024-01-31 |
0.1567 USD |
98,934.7675 GRT |
0.1587 USD |
0.1557 USD |
0.1587 USD |
0.1558 USD |
| 2024-01-30 |
0.1610 USD |
217,504.0542 GRT |
0.1610 USD |
0.1591 USD |
0.1632 USD |
0.1604 USD |
| 2024-01-29 |
0.1613 USD |
279,671.9975 GRT |
0.1567 USD |
0.1567 USD |
0.1633 USD |
0.1633 USD |
| 2024-01-28 |
0.1565 USD |
45,738.1548 GRT |
0.1601 USD |
0.1558 USD |
0.1622 USD |
0.1575 USD |
| 2024-01-27 |
0.1604 USD |
9,173.9116 GRT |
0.1610 USD |
0.1581 USD |
0.1620 USD |
0.1599 USD |
| 2024-01-26 |
0.1544 USD |
63,664.6825 GRT |
0.1481 USD |
0.1481 USD |
0.1572 USD |
0.1562 USD |
| 2024-01-25 |
0.1486 USD |
151,708.7955 GRT |
0.1490 USD |
0.1469 USD |
0.1499 USD |
0.1499 USD |
| 2024-01-24 |
0.1510 USD |
35,910.0266 GRT |
0.1462 USD |
0.1462 USD |
0.1529 USD |
0.1529 USD |
| 2024-01-23 |
0.1437 USD |
332,801.9392 GRT |
0.1494 USD |
0.1399 USD |
0.1514 USD |
0.1450 USD |
| 2024-01-22 |
0.1515 USD |
73,903.4064 GRT |
0.1586 USD |
0.1488 USD |
0.1586 USD |
0.1488 USD |
| 2024-01-21 |
0.1602 USD |
144,622.6135 GRT |
0.1613 USD |
0.1594 USD |
0.1636 USD |
0.1624 USD |
| 2024-01-20 |
0.1569 USD |
259,346.2782 GRT |
0.1521 USD |
0.1513 USD |
0.1613 USD |
0.1598 USD |
| 2024-01-19 |
0.1512 USD |
405,527.8444 GRT |
0.1530 USD |
0.1449 USD |
0.1709 USD |
0.1528 USD |
| 2024-01-18 |
0.1583 USD |
143,104.5660 GRT |
0.1671 USD |
0.1516 USD |
0.1672 USD |
0.1549 USD |
| 2024-01-17 |
0.1677 USD |
43,097.9660 GRT |
0.1712 USD |
0.1658 USD |
0.1712 USD |
0.1665 USD |
| 2024-01-16 |
0.1678 USD |
33,020.5744 GRT |
0.1628 USD |
0.1627 USD |
0.1701 USD |
0.1696 USD |
| 2024-01-15 |
0.1644 USD |
131,134.9264 GRT |
0.1637 USD |
0.1609 USD |
0.1660 USD |
0.1609 USD |
| 2024-01-14 |
0.1686 USD |
13,923.7783 GRT |
0.1709 USD |
0.1635 USD |
0.1717 USD |
0.1658 USD |
| 2024-01-13 |
0.1715 USD |
62,090.2862 GRT |
0.1748 USD |
0.1702 USD |
0.1748 USD |
0.1717 USD |
| 2024-01-12 |
0.1822 USD |
123,289.6083 GRT |
0.1920 USD |
0.1715 USD |
0.1949 USD |
0.1744 USD |
| 2024-01-11 |
0.1835 USD |
200,923.1308 GRT |
0.1779 USD |
0.1772 USD |
0.1903 USD |
0.1852 USD |
| 2024-01-10 |
0.1643 USD |
225,995.7928 GRT |
0.1615 USD |
0.1577 USD |
0.1817 USD |
0.1792 USD |
| 2024-01-09 |
0.1626 USD |
126,899.4852 GRT |
0.1664 USD |
0.1538 USD |
0.1725 USD |
0.1582 USD |
| 2024-01-08 |
0.1624 USD |
59,747.1613 GRT |
0.1581 USD |
0.1498 USD |
0.1718 USD |
0.1696 USD |
| 2024-01-07 |
0.1681 USD |
16,358.2163 GRT |
0.1749 USD |
0.1564 USD |
0.1749 USD |
0.1658 USD |
| 2024-01-06 |
0.1736 USD |
110,871.3476 GRT |
0.1822 USD |
0.1663 USD |
0.1822 USD |
0.1700 USD |
| 2024-01-05 |
0.1839 USD |
87,976.6394 GRT |
0.1964 USD |
0.1773 USD |
0.1967 USD |
0.1839 USD |
| 2024-01-04 |
0.1882 USD |
190,073.0434 GRT |
0.1903 USD |
0.1830 USD |
0.1988 USD |
0.1988 USD |
| 2024-01-03 |
0.1925 USD |
422,735.3448 GRT |
0.2086 USD |
0.1200 USD |
0.2134 USD |
0.1887 USD |
| 2024-01-02 |
0.2180 USD |
496,965.6701 GRT |
0.2145 USD |
0.2071 USD |
0.2322 USD |
0.2093 USD |
| 2024-01-01 |
0.2099 USD |
218,019.2443 GRT |
0.1867 USD |
0.1848 USD |
0.2200 USD |
0.2171 USD |
| 2023-12-31 |
0.1838 USD |
28,239.4350 GRT |
0.1795 USD |
0.1795 USD |
0.1889 USD |
0.1820 USD |
| 2023-12-30 |
0.1784 USD |
21,913.0203 GRT |
0.1812 USD |
0.1742 USD |
0.1814 USD |
0.1785 USD |
| 2023-12-29 |
0.1863 USD |
52,404.7727 GRT |
0.1892 USD |
0.1794 USD |
0.1908 USD |
0.1794 USD |
| 2023-12-28 |
0.1951 USD |
165,735.6729 GRT |
0.1971 USD |
0.1881 USD |
0.2014 USD |
0.1897 USD |
| 2023-12-27 |
0.1912 USD |
253,574.3383 GRT |
0.2014 USD |
0.1870 USD |
0.2017 USD |
0.1915 USD |
| 2023-12-26 |
0.1929 USD |
179,907.0701 GRT |
0.1994 USD |
0.1800 USD |
0.2044 USD |
0.1958 USD |
| 2023-12-25 |
0.1885 USD |
82,132.6596 GRT |
0.1833 USD |
0.1815 USD |
0.1944 USD |
0.1942 USD |
| 2023-12-24 |
0.1901 USD |
231,010.2772 GRT |
0.1808 USD |
0.1780 USD |
0.1981 USD |
0.1869 USD |
| 2023-12-23 |
0.1847 USD |
108,466.5045 GRT |
0.1893 USD |
0.1787 USD |
0.1925 USD |
0.1844 USD |
| 2023-12-22 |
0.1825 USD |
314,829.4160 GRT |
0.1652 USD |
0.1632 USD |
0.1945 USD |
0.1892 USD |
| 2023-12-21 |
0.1606 USD |
215,461.1639 GRT |
0.1604 USD |
0.1588 USD |
0.1653 USD |
0.1642 USD |