Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-05 |
0.0818 USD |
19,919.0000 GRT |
0.0834 USD |
0.0808 USD |
0.0834 USD |
0.0808 USD |
| 2025-04-04 |
0.0821 USD |
11,929.0038 GRT |
0.0826 USD |
0.0812 USD |
0.0841 USD |
0.0827 USD |
| 2025-04-03 |
0.0825 USD |
36,359.7275 GRT |
0.0820 USD |
0.0788 USD |
0.0847 USD |
0.0815 USD |
| 2025-04-02 |
0.0877 USD |
6,947.1254 GRT |
0.0886 USD |
0.0856 USD |
0.0904 USD |
0.0883 USD |
| 2025-04-01 |
0.0920 USD |
4,638.2036 GRT |
0.0928 USD |
0.0894 USD |
0.0930 USD |
0.0894 USD |
| 2025-03-31 |
0.0882 USD |
23,553.5025 GRT |
0.0845 USD |
0.0845 USD |
0.0892 USD |
0.0882 USD |
| 2025-03-30 |
0.0894 USD |
215,039.8052 GRT |
0.0879 USD |
0.0879 USD |
0.0901 USD |
0.0887 USD |
| 2025-03-29 |
0.0914 USD |
13,351.3595 GRT |
0.0940 USD |
0.0910 USD |
0.0948 USD |
0.0910 USD |
| 2025-03-28 |
0.0988 USD |
89,833.0077 GRT |
0.1030 USD |
0.0938 USD |
0.1030 USD |
0.0938 USD |
| 2025-03-27 |
0.1049 USD |
23,341.8677 GRT |
0.1069 USD |
0.1044 USD |
0.1069 USD |
0.1057 USD |
| 2025-03-26 |
0.1051 USD |
6,301.8346 GRT |
0.1052 USD |
0.1038 USD |
0.1072 USD |
0.1046 USD |
| 2025-03-25 |
0.1040 USD |
19,650.1846 GRT |
0.1042 USD |
0.1019 USD |
0.1055 USD |
0.1055 USD |
| 2025-03-24 |
0.0994 USD |
14,354.8839 GRT |
0.0966 USD |
0.0956 USD |
0.1026 USD |
0.1026 USD |
| 2025-03-23 |
0.0961 USD |
220,493.6083 GRT |
0.0958 USD |
0.0946 USD |
0.0974 USD |
0.0957 USD |
| 2025-03-22 |
0.0964 USD |
16,546.6799 GRT |
0.0951 USD |
0.0951 USD |
0.0971 USD |
0.0955 USD |
| 2025-03-21 |
0.0931 USD |
12,817.9637 GRT |
0.0957 USD |
0.0919 USD |
0.0957 USD |
0.0941 USD |
| 2025-03-20 |
0.0958 USD |
19,599.2978 GRT |
0.0976 USD |
0.0945 USD |
0.0995 USD |
0.0945 USD |
| 2025-03-19 |
0.0976 USD |
11,043.2034 GRT |
0.0959 USD |
0.0947 USD |
0.0996 USD |
0.0994 USD |
| 2025-03-18 |
0.0956 USD |
41,166.6398 GRT |
0.0949 USD |
0.0922 USD |
0.0987 USD |
0.0926 USD |
| 2025-03-17 |
0.0952 USD |
23,928.3342 GRT |
0.0936 USD |
0.0920 USD |
0.0972 USD |
0.0972 USD |
| 2025-03-16 |
0.0939 USD |
13,377.1796 GRT |
0.0957 USD |
0.0908 USD |
0.0962 USD |
0.0908 USD |
| 2025-03-15 |
0.0963 USD |
8,610.9683 GRT |
0.0945 USD |
0.0945 USD |
0.0969 USD |
0.0968 USD |
| 2025-03-14 |
0.0919 USD |
180,541.5538 GRT |
0.0897 USD |
0.0873 USD |
0.0948 USD |
0.0941 USD |
| 2025-03-13 |
0.0872 USD |
1,955,507.0296 GRT |
0.0920 USD |
0.0834 USD |
0.0951 USD |
0.0898 USD |
| 2025-03-12 |
0.0909 USD |
54,052.4051 GRT |
0.0897 USD |
0.0896 USD |
0.1012 USD |
0.0924 USD |
| 2025-03-11 |
0.0861 USD |
73,314.1167 GRT |
0.0814 USD |
0.0800 USD |
0.0928 USD |
0.0924 USD |
| 2025-03-10 |
0.0901 USD |
44,649.1069 GRT |
0.0923 USD |
0.0850 USD |
0.0965 USD |
0.0851 USD |
| 2025-03-09 |
0.0904 USD |
228,086.2128 GRT |
0.0986 USD |
0.0897 USD |
0.0986 USD |
0.0900 USD |
| 2025-03-08 |
0.1027 USD |
15,197.5796 GRT |
0.1030 USD |
0.1010 USD |
0.1043 USD |
0.1025 USD |
| 2025-03-07 |
0.1076 USD |
23,911.4941 GRT |
0.1078 USD |
0.1045 USD |
0.1082 USD |
0.1050 USD |
| 2025-03-06 |
0.1096 USD |
22,212.1971 GRT |
0.1110 USD |
0.1072 USD |
0.1111 USD |
0.1091 USD |
| 2025-03-05 |
0.1103 USD |
183,340.6001 GRT |
0.1060 USD |
0.1045 USD |
0.1193 USD |
0.1103 USD |
| 2025-03-04 |
0.1046 USD |
234,351.1432 GRT |
0.1098 USD |
0.0994 USD |
0.1167 USD |
0.1074 USD |
| 2025-03-03 |
0.1169 USD |
64,611.5043 GRT |
0.1296 USD |
0.1096 USD |
0.1326 USD |
0.1167 USD |
| 2025-03-02 |
0.1222 USD |
25,218.5113 GRT |
0.1192 USD |
0.1166 USD |
0.1306 USD |
0.1299 USD |
| 2025-03-01 |
0.1171 USD |
49,255.1811 GRT |
0.1178 USD |
0.1134 USD |
0.1186 USD |
0.1166 USD |
| 2025-02-28 |
0.1174 USD |
33,044.7289 GRT |
0.1229 USD |
0.1110 USD |
0.1231 USD |
0.1195 USD |
| 2025-02-27 |
0.1213 USD |
41,869.9912 GRT |
0.1205 USD |
0.1169 USD |
0.1254 USD |
0.1253 USD |
| 2025-02-26 |
0.1205 USD |
24,445.8086 GRT |
0.1213 USD |
0.1169 USD |
0.1228 USD |
0.1197 USD |
| 2025-02-25 |
0.1181 USD |
53,234.3593 GRT |
0.1180 USD |
0.1116 USD |
0.1238 USD |
0.1213 USD |
| 2025-02-24 |
0.1296 USD |
14,632.7133 GRT |
0.1349 USD |
0.1211 USD |
0.1349 USD |
0.1211 USD |
| 2025-02-23 |
0.1374 USD |
4,573.7331 GRT |
0.1400 USD |
0.1359 USD |
0.1400 USD |
0.1359 USD |
| 2025-02-22 |
0.1399 USD |
24,976.8655 GRT |
0.1385 USD |
0.1342 USD |
0.1416 USD |
0.1396 USD |
| 2025-02-21 |
0.1407 USD |
16,613.3862 GRT |
0.1402 USD |
0.1327 USD |
0.1468 USD |
0.1330 USD |
| 2025-02-20 |
0.1358 USD |
22,428.2809 GRT |
0.1342 USD |
0.1312 USD |
0.1394 USD |
0.1394 USD |
| 2025-02-19 |
0.1331 USD |
110,179.7412 GRT |
0.1329 USD |
0.1309 USD |
0.1340 USD |
0.1329 USD |
| 2025-02-18 |
0.1314 USD |
66,468.0094 GRT |
0.1413 USD |
0.1281 USD |
0.1415 USD |
0.1313 USD |
| 2025-02-17 |
0.1454 USD |
87,769.8149 GRT |
0.1394 USD |
0.1392 USD |
0.1484 USD |
0.1415 USD |
| 2025-02-16 |
0.1421 USD |
25,829.6588 GRT |
0.1384 USD |
0.1371 USD |
0.1485 USD |
0.1395 USD |
| 2025-02-15 |
0.1410 USD |
19,820.1589 GRT |
0.1462 USD |
0.1381 USD |
0.1471 USD |
0.1381 USD |