Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-28 |
0.9596 USD |
281,897.3666 GRT |
0.9390 USD |
0.9200 USD |
0.9869 USD |
0.9395 USD |
| 2021-10-27 |
0.9876 USD |
534,065.3951 GRT |
1.0848 USD |
0.9012 USD |
1.1173 USD |
0.9397 USD |
| 2021-10-26 |
1.1133 USD |
751,576.3177 GRT |
1.0407 USD |
1.0170 USD |
1.1906 USD |
1.0806 USD |
| 2021-10-25 |
1.0246 USD |
657,794.2563 GRT |
0.9450 USD |
0.9450 USD |
1.0711 USD |
1.0347 USD |
| 2021-10-24 |
0.9161 USD |
134,587.8136 GRT |
0.8809 USD |
0.8802 USD |
0.9428 USD |
0.9344 USD |
| 2021-10-23 |
0.8991 USD |
50,375.2422 GRT |
0.9005 USD |
0.8735 USD |
0.9100 USD |
0.8830 USD |
| 2021-10-22 |
0.9353 USD |
174,409.8455 GRT |
0.9479 USD |
0.8800 USD |
0.9891 USD |
0.9005 USD |
| 2021-10-21 |
0.9043 USD |
307,701.4926 GRT |
0.8811 USD |
0.8440 USD |
0.9543 USD |
0.9407 USD |
| 2021-10-20 |
0.8432 USD |
152,140.0785 GRT |
0.7804 USD |
0.7800 USD |
0.8800 USD |
0.8746 USD |
| 2021-10-19 |
0.7735 USD |
24,189.1911 GRT |
0.7781 USD |
0.7569 USD |
0.7800 USD |
0.7800 USD |
| 2021-10-18 |
0.7780 USD |
54,222.1355 GRT |
0.7782 USD |
0.7542 USD |
0.7987 USD |
0.7635 USD |
| 2021-10-17 |
0.7894 USD |
128,508.3805 GRT |
0.8018 USD |
0.7588 USD |
0.8278 USD |
0.7770 USD |
| 2021-10-16 |
0.8349 USD |
361,644.8981 GRT |
0.8222 USD |
0.7921 USD |
0.8819 USD |
0.7998 USD |
| 2021-10-15 |
0.7858 USD |
437,236.4551 GRT |
0.7094 USD |
0.7003 USD |
0.8313 USD |
0.8113 USD |
| 2021-10-14 |
0.7245 USD |
19,094.4181 GRT |
0.7000 USD |
0.7000 USD |
0.7423 USD |
0.7139 USD |
| 2021-10-13 |
0.6958 USD |
35,235.3815 GRT |
0.6751 USD |
0.6700 USD |
0.7100 USD |
0.7066 USD |
| 2021-10-12 |
0.6609 USD |
27,936.6382 GRT |
0.6600 USD |
0.6507 USD |
0.6794 USD |
0.6794 USD |
| 2021-10-11 |
0.6846 USD |
34,911.1288 GRT |
0.6797 USD |
0.6642 USD |
0.7104 USD |
0.6802 USD |
| 2021-10-10 |
0.7009 USD |
62,677.4546 GRT |
0.7154 USD |
0.6940 USD |
0.7276 USD |
0.6940 USD |
| 2021-10-09 |
0.7265 USD |
48,862.0302 GRT |
0.7050 USD |
0.7038 USD |
0.7367 USD |
0.7248 USD |
| 2021-10-08 |
0.7139 USD |
37,984.7314 GRT |
0.7235 USD |
0.7074 USD |
0.7349 USD |
0.7083 USD |
| 2021-10-07 |
0.7205 USD |
20,038.7178 GRT |
0.7170 USD |
0.7066 USD |
0.7338 USD |
0.7178 USD |
| 2021-10-06 |
0.7170 USD |
185,629.8156 GRT |
0.7589 USD |
0.6900 USD |
0.7611 USD |
0.7194 USD |
| 2021-10-05 |
0.7534 USD |
73,445.3908 GRT |
0.7148 USD |
0.7148 USD |
0.7857 USD |
0.7518 USD |
| 2021-10-04 |
0.7134 USD |
56,300.9698 GRT |
0.7284 USD |
0.7000 USD |
0.7350 USD |
0.7138 USD |
| 2021-10-03 |
0.7390 USD |
133,080.5009 GRT |
0.7323 USD |
0.7098 USD |
0.7551 USD |
0.7312 USD |
| 2021-10-02 |
0.7304 USD |
112,567.5335 GRT |
0.7025 USD |
0.7000 USD |
0.7578 USD |
0.7241 USD |
| 2021-10-01 |
0.6992 USD |
265,901.1052 GRT |
0.6459 USD |
0.6459 USD |
0.7244 USD |
0.7037 USD |
| 2021-09-30 |
0.6455 USD |
40,709.7157 GRT |
0.6301 USD |
0.6301 USD |
0.6557 USD |
0.6471 USD |
| 2021-09-29 |
0.6488 USD |
45,787.5619 GRT |
0.6478 USD |
0.6205 USD |
0.6664 USD |
0.6296 USD |
| 2021-09-28 |
0.6524 USD |
183,196.0203 GRT |
0.6592 USD |
0.6271 USD |
0.6697 USD |
0.6424 USD |
| 2021-09-27 |
0.6898 USD |
158,796.7068 GRT |
0.6683 USD |
0.6600 USD |
0.7199 USD |
0.6600 USD |
| 2021-09-26 |
0.6805 USD |
373,457.4426 GRT |
0.6666 USD |
0.6263 USD |
0.7120 USD |
0.6735 USD |
| 2021-09-25 |
0.6827 USD |
69,761.9452 GRT |
0.6888 USD |
0.6553 USD |
0.6959 USD |
0.6779 USD |
| 2021-09-24 |
0.7437 USD |
399,034.7847 GRT |
0.7362 USD |
0.6590 USD |
0.7981 USD |
0.7002 USD |
| 2021-09-23 |
0.7354 USD |
105,705.5594 GRT |
0.7336 USD |
0.7174 USD |
0.7463 USD |
0.7280 USD |
| 2021-09-22 |
0.7077 USD |
265,575.7869 GRT |
0.6768 USD |
0.6743 USD |
0.7500 USD |
0.7251 USD |
| 2021-09-21 |
0.6842 USD |
231,834.9922 GRT |
0.6753 USD |
0.6300 USD |
0.7346 USD |
0.6480 USD |
| 2021-09-20 |
0.7169 USD |
348,805.3804 GRT |
0.7900 USD |
0.6634 USD |
0.8030 USD |
0.6952 USD |
| 2021-09-19 |
0.8123 USD |
62,671.8744 GRT |
0.8211 USD |
0.8000 USD |
0.8375 USD |
0.8029 USD |
| 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 |