Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.0918 USD |
19,317.9988 GRT |
0.0915 USD |
0.0915 USD |
0.0918 USD |
0.0918 USD |
| 2025-08-27 |
0.0901 USD |
40,212.5182 GRT |
0.0900 USD |
0.0899 USD |
0.0914 USD |
0.0905 USD |
| 2025-08-26 |
0.0890 USD |
71,725.3404 GRT |
0.0864 USD |
0.0864 USD |
0.0904 USD |
0.0899 USD |
| 2025-08-25 |
0.0892 USD |
91,091.8647 GRT |
0.0928 USD |
0.0854 USD |
0.0928 USD |
0.0867 USD |
| 2025-08-24 |
0.0933 USD |
455,934.0105 GRT |
0.0953 USD |
0.0911 USD |
0.0963 USD |
0.0941 USD |
| 2025-08-23 |
0.0945 USD |
74,646.2998 GRT |
0.0955 USD |
0.0939 USD |
0.0965 USD |
0.0946 USD |
| 2025-08-22 |
0.0924 USD |
35,665.3838 GRT |
0.0902 USD |
0.0872 USD |
0.0974 USD |
0.0974 USD |
| 2025-08-21 |
0.0957 USD |
55,957.7960 GRT |
0.0907 USD |
0.0897 USD |
0.1048 USD |
0.1048 USD |
| 2025-08-20 |
0.0908 USD |
57,068.0281 GRT |
0.0900 USD |
0.0890 USD |
0.0930 USD |
0.0930 USD |
| 2025-08-19 |
0.0912 USD |
76,774.4504 GRT |
0.0927 USD |
0.0882 USD |
0.0928 USD |
0.0882 USD |
| 2025-08-18 |
0.0912 USD |
94,902.2603 GRT |
0.0915 USD |
0.0901 USD |
0.0927 USD |
0.0927 USD |
| 2025-08-17 |
0.0958 USD |
31,758.6814 GRT |
0.0952 USD |
0.0950 USD |
0.0970 USD |
0.0950 USD |
| 2025-08-16 |
0.0932 USD |
512.0277 GRT |
0.0932 USD |
0.0932 USD |
0.0932 USD |
0.0932 USD |
| 2025-08-15 |
0.0909 USD |
166,004.1441 GRT |
0.0943 USD |
0.0900 USD |
0.0949 USD |
0.0910 USD |
| 2025-08-14 |
0.1006 USD |
592,589.5031 GRT |
0.1024 USD |
0.0917 USD |
0.1030 USD |
0.0917 USD |
| 2025-08-13 |
0.1031 USD |
131,812.7616 GRT |
0.1017 USD |
0.1007 USD |
0.1045 USD |
0.1007 USD |
| 2025-08-12 |
0.0979 USD |
116,843.3573 GRT |
0.0937 USD |
0.0925 USD |
0.1017 USD |
0.1014 USD |
| 2025-08-11 |
0.0966 USD |
93,945.9898 GRT |
0.1018 USD |
0.0925 USD |
0.1023 USD |
0.0925 USD |
| 2025-08-10 |
0.0989 USD |
69,088.3218 GRT |
0.1007 USD |
0.0962 USD |
0.1011 USD |
0.0994 USD |
| 2025-08-09 |
0.0986 USD |
448,529.7514 GRT |
0.0977 USD |
0.0977 USD |
0.1018 USD |
0.1002 USD |
| 2025-08-08 |
0.0952 USD |
129,448.1489 GRT |
0.0954 USD |
0.0935 USD |
0.0965 USD |
0.0963 USD |
| 2025-08-07 |
0.0925 USD |
380,198.2989 GRT |
0.0919 USD |
0.0919 USD |
0.0958 USD |
0.0947 USD |
| 2025-08-06 |
0.0918 USD |
212,747.9464 GRT |
0.0884 USD |
0.0884 USD |
0.0928 USD |
0.0928 USD |
| 2025-08-05 |
0.0882 USD |
50,032.0531 GRT |
0.0910 USD |
0.0878 USD |
0.0910 USD |
0.0878 USD |
| 2025-08-04 |
0.0934 USD |
82,611.8608 GRT |
0.0923 USD |
0.0923 USD |
0.0939 USD |
0.0930 USD |
| 2025-08-03 |
0.0909 USD |
1,159.2223 GRT |
0.0909 USD |
0.0909 USD |
0.0909 USD |
0.0909 USD |
| 2025-08-02 |
0.0876 USD |
21,538.7197 GRT |
0.0915 USD |
0.0867 USD |
0.0915 USD |
0.0872 USD |
| 2025-08-01 |
0.0920 USD |
96,819.3007 GRT |
0.0929 USD |
0.0897 USD |
0.0929 USD |
0.0897 USD |
| 2025-07-31 |
0.1003 USD |
63,155.7893 GRT |
0.1011 USD |
0.0948 USD |
0.1015 USD |
0.0948 USD |
| 2025-07-30 |
0.1001 USD |
59,855.2549 GRT |
0.1014 USD |
0.0970 USD |
0.1017 USD |
0.0991 USD |
| 2025-07-29 |
0.1022 USD |
81,770.3979 GRT |
0.1031 USD |
0.1008 USD |
0.1059 USD |
0.1008 USD |
| 2025-07-28 |
0.1103 USD |
62,965.4851 GRT |
0.1090 USD |
0.1030 USD |
0.1126 USD |
0.1030 USD |
| 2025-07-27 |
0.1072 USD |
48,033.9588 GRT |
0.1070 USD |
0.1052 USD |
0.1103 USD |
0.1101 USD |
| 2025-07-26 |
0.1052 USD |
45,973.0999 GRT |
0.1048 USD |
0.1043 USD |
0.1062 USD |
0.1052 USD |
| 2025-07-25 |
0.1033 USD |
359,650.7518 GRT |
0.1007 USD |
0.0991 USD |
0.1047 USD |
0.1047 USD |
| 2025-07-24 |
0.1041 USD |
276,397.5336 GRT |
0.1034 USD |
0.0991 USD |
0.1069 USD |
0.1040 USD |
| 2025-07-23 |
0.1054 USD |
54,326.8206 GRT |
0.1126 USD |
0.1007 USD |
0.1126 USD |
0.1021 USD |
| 2025-07-22 |
0.1111 USD |
229,921.9814 GRT |
0.1128 USD |
0.1084 USD |
0.1150 USD |
0.1128 USD |
| 2025-07-21 |
0.1178 USD |
490,484.0645 GRT |
0.1134 USD |
0.1134 USD |
0.1192 USD |
0.1150 USD |
| 2025-07-20 |
0.1154 USD |
47,649.3592 GRT |
0.1110 USD |
0.1110 USD |
0.1178 USD |
0.1161 USD |
| 2025-07-19 |
0.1067 USD |
14,863.5347 GRT |
0.1054 USD |
0.1054 USD |
0.1096 USD |
0.1068 USD |
| 2025-07-18 |
0.1090 USD |
260,079.7495 GRT |
0.1129 USD |
0.1053 USD |
0.1139 USD |
0.1053 USD |
| 2025-07-17 |
0.1060 USD |
272,513.7051 GRT |
0.1035 USD |
0.1019 USD |
0.1110 USD |
0.1067 USD |
| 2025-07-16 |
0.1042 USD |
96,246.4652 GRT |
0.1031 USD |
0.1030 USD |
0.1066 USD |
0.1062 USD |
| 2025-07-15 |
0.0987 USD |
130,089.3034 GRT |
0.0972 USD |
0.0954 USD |
0.1014 USD |
0.1008 USD |
| 2025-07-14 |
0.1017 USD |
69,822.1709 GRT |
0.1008 USD |
0.0986 USD |
0.1031 USD |
0.0986 USD |
| 2025-07-13 |
0.1000 USD |
97,603.5825 GRT |
0.1006 USD |
0.0986 USD |
0.1009 USD |
0.0986 USD |
| 2025-07-12 |
0.0953 USD |
145,296.6885 GRT |
0.0972 USD |
0.0936 USD |
0.0974 USD |
0.0953 USD |
| 2025-07-11 |
0.0987 USD |
133,788.0955 GRT |
0.0988 USD |
0.0967 USD |
0.1003 USD |
0.1000 USD |
| 2025-07-10 |
0.0918 USD |
47,507.6602 GRT |
0.0906 USD |
0.0900 USD |
0.0977 USD |
0.0977 USD |