Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
0.6410 USD |
159,235.2789 GRT |
0.6462 USD |
0.6165 USD |
0.6652 USD |
0.6301 USD |
| 2021-12-15 |
0.6296 USD |
143,795.4881 GRT |
0.6425 USD |
0.5850 USD |
0.6607 USD |
0.6361 USD |
| 2021-12-14 |
0.6221 USD |
29,545.2103 GRT |
0.6003 USD |
0.5920 USD |
0.6500 USD |
0.6337 USD |
| 2021-12-13 |
0.6237 USD |
89,964.4016 GRT |
0.6821 USD |
0.5875 USD |
0.6853 USD |
0.6069 USD |
| 2021-12-12 |
0.6864 USD |
91,281.3732 GRT |
0.6651 USD |
0.6600 USD |
0.6962 USD |
0.6880 USD |
| 2021-12-11 |
0.6584 USD |
44,255.8395 GRT |
0.6306 USD |
0.6306 USD |
0.6733 USD |
0.6696 USD |
| 2021-12-10 |
0.6806 USD |
202,103.0988 GRT |
0.6972 USD |
0.6526 USD |
0.7041 USD |
0.6588 USD |
| 2021-12-09 |
0.7272 USD |
160,611.1893 GRT |
0.7514 USD |
0.6898 USD |
0.7653 USD |
0.6927 USD |
| 2021-12-08 |
0.7382 USD |
266,890.3166 GRT |
0.6846 USD |
0.6811 USD |
0.7776 USD |
0.7514 USD |
| 2021-12-07 |
0.7042 USD |
99,036.9387 GRT |
0.7063 USD |
0.6792 USD |
0.7256 USD |
0.6792 USD |
| 2021-12-06 |
0.6460 USD |
277,819.5504 GRT |
0.6593 USD |
0.6098 USD |
0.7128 USD |
0.7121 USD |
| 2021-12-05 |
0.7003 USD |
276,681.0894 GRT |
0.7453 USD |
0.6624 USD |
0.7519 USD |
0.6825 USD |
| 2021-12-04 |
0.7136 USD |
687,055.6911 GRT |
0.8535 USD |
0.5632 USD |
0.8538 USD |
0.7286 USD |
| 2021-12-03 |
0.8770 USD |
156,160.7625 GRT |
0.8987 USD |
0.8232 USD |
0.9178 USD |
0.8570 USD |
| 2021-12-02 |
0.8974 USD |
137,873.4104 GRT |
0.9074 USD |
0.8838 USD |
0.9130 USD |
0.9036 USD |
| 2021-12-01 |
0.9432 USD |
281,777.9703 GRT |
0.9150 USD |
0.9110 USD |
0.9601 USD |
0.9252 USD |
| 2021-11-30 |
0.9297 USD |
287,542.9453 GRT |
0.9600 USD |
0.9103 USD |
0.9618 USD |
0.9239 USD |
| 2021-11-29 |
0.9701 USD |
277,994.7915 GRT |
1.0012 USD |
0.9499 USD |
1.0077 USD |
0.9654 USD |
| 2021-11-28 |
0.9958 USD |
677,811.8302 GRT |
1.0333 USD |
0.9353 USD |
1.0949 USD |
0.9984 USD |
| 2021-11-27 |
1.0168 USD |
856,938.5874 GRT |
0.8499 USD |
0.8450 USD |
1.0810 USD |
1.0023 USD |
| 2021-11-26 |
0.9323 USD |
1,047,806.7232 GRT |
0.9248 USD |
0.8419 USD |
1.0396 USD |
0.8637 USD |
| 2021-11-25 |
0.8857 USD |
195,954.0849 GRT |
0.8638 USD |
0.8638 USD |
0.9423 USD |
0.9235 USD |
| 2021-11-24 |
0.8748 USD |
113,124.4655 GRT |
0.9020 USD |
0.8474 USD |
0.9023 USD |
0.8683 USD |
| 2021-11-23 |
0.8947 USD |
146,624.1611 GRT |
0.8742 USD |
0.8607 USD |
0.9269 USD |
0.9010 USD |
| 2021-11-22 |
0.8864 USD |
67,315.1767 GRT |
0.9030 USD |
0.8579 USD |
0.9161 USD |
0.8716 USD |
| 2021-11-21 |
0.9459 USD |
53,274.5894 GRT |
0.9530 USD |
0.9269 USD |
0.9647 USD |
0.9337 USD |
| 2021-11-20 |
0.9597 USD |
47,287.2033 GRT |
0.9592 USD |
0.9187 USD |
0.9808 USD |
0.9625 USD |
| 2021-11-19 |
0.9254 USD |
110,030.9617 GRT |
0.8560 USD |
0.8560 USD |
0.9661 USD |
0.9498 USD |
| 2021-11-18 |
0.9230 USD |
357,791.5076 GRT |
0.9538 USD |
0.8488 USD |
1.0500 USD |
0.8712 USD |
| 2021-11-17 |
0.9222 USD |
261,733.8753 GRT |
0.9255 USD |
0.8900 USD |
0.9615 USD |
0.9348 USD |
| 2021-11-16 |
0.9255 USD |
365,198.7908 GRT |
1.0077 USD |
0.8545 USD |
1.0269 USD |
0.9365 USD |
| 2021-11-15 |
1.0765 USD |
319,686.2823 GRT |
1.0792 USD |
1.0209 USD |
1.1055 USD |
1.0281 USD |
| 2021-11-14 |
1.0630 USD |
86,252.4559 GRT |
1.0969 USD |
1.0471 USD |
1.0979 USD |
1.0644 USD |
| 2021-11-13 |
1.0966 USD |
94,785.2844 GRT |
1.0798 USD |
1.0769 USD |
1.1175 USD |
1.1052 USD |
| 2021-11-12 |
1.0771 USD |
417,994.0828 GRT |
1.1108 USD |
1.0361 USD |
1.1423 USD |
1.0772 USD |
| 2021-11-11 |
1.1117 USD |
211,221.8187 GRT |
1.0780 USD |
1.0650 USD |
1.1621 USD |
1.1254 USD |
| 2021-11-10 |
1.1276 USD |
546,517.3732 GRT |
1.2119 USD |
0.9910 USD |
1.2283 USD |
1.0820 USD |
| 2021-11-09 |
1.2362 USD |
704,323.2432 GRT |
1.1500 USD |
1.1306 USD |
1.3335 USD |
1.2181 USD |
| 2021-11-08 |
1.1021 USD |
154,197.5901 GRT |
1.1200 USD |
1.0688 USD |
1.1428 USD |
1.1204 USD |
| 2021-11-07 |
1.1011 USD |
122,720.1924 GRT |
1.0582 USD |
1.0525 USD |
1.1322 USD |
1.1080 USD |
| 2021-11-06 |
1.0454 USD |
101,658.0882 GRT |
1.0632 USD |
1.0078 USD |
1.0787 USD |
1.0568 USD |
| 2021-11-05 |
1.1055 USD |
302,047.6960 GRT |
1.0346 USD |
1.0346 USD |
1.1628 USD |
1.0558 USD |
| 2021-11-04 |
1.0264 USD |
136,655.9738 GRT |
0.9818 USD |
0.9777 USD |
1.0683 USD |
1.0479 USD |
| 2021-11-03 |
0.9872 USD |
327,907.7369 GRT |
0.9800 USD |
0.9467 USD |
1.0159 USD |
0.9970 USD |
| 2021-11-02 |
1.0104 USD |
141,155.0852 GRT |
1.0003 USD |
0.9845 USD |
1.0303 USD |
0.9845 USD |
| 2021-11-01 |
1.0030 USD |
360,155.2465 GRT |
1.0444 USD |
0.9410 USD |
1.0444 USD |
1.0004 USD |
| 2021-10-31 |
1.0116 USD |
649,339.3266 GRT |
0.9235 USD |
0.8983 USD |
1.0933 USD |
1.0253 USD |
| 2021-10-30 |
0.9328 USD |
78,094.5571 GRT |
0.9644 USD |
0.9012 USD |
0.9772 USD |
0.9100 USD |
| 2021-10-29 |
0.9723 USD |
116,022.0987 GRT |
0.9608 USD |
0.9395 USD |
1.0195 USD |
0.9770 USD |
| 2021-10-28 |
0.9596 USD |
281,897.3666 GRT |
0.9390 USD |
0.9200 USD |
0.9869 USD |
0.9395 USD |