Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-07 |
0.8498 USD |
653,015.8387 GRT |
1.0349 USD |
0.7204 USD |
1.0562 USD |
0.8257 USD |
| 2021-09-06 |
1.0168 USD |
354,836.7354 GRT |
1.0147 USD |
0.9300 USD |
1.0730 USD |
1.0730 USD |
| 2021-09-05 |
1.0035 USD |
233,746.7725 GRT |
0.9662 USD |
0.9451 USD |
1.0353 USD |
1.0217 USD |
| 2021-09-04 |
0.9520 USD |
52,734.8156 GRT |
0.9333 USD |
0.9261 USD |
0.9764 USD |
0.9493 USD |
| 2021-09-03 |
0.9151 USD |
110,089.6867 GRT |
0.9047 USD |
0.8886 USD |
0.9334 USD |
0.9073 USD |
| 2021-09-02 |
0.9136 USD |
174,256.1822 GRT |
0.9150 USD |
0.8986 USD |
0.9448 USD |
0.9194 USD |
| 2021-09-01 |
0.8766 USD |
200,646.7851 GRT |
0.8542 USD |
0.8347 USD |
0.9292 USD |
0.9292 USD |
| 2021-08-31 |
0.8720 USD |
185,276.3157 GRT |
0.8607 USD |
0.8478 USD |
0.9049 USD |
0.8530 USD |
| 2021-08-30 |
0.8816 USD |
83,986.6379 GRT |
0.8904 USD |
0.8640 USD |
0.9220 USD |
0.8765 USD |
| 2021-08-29 |
0.9085 USD |
29,652.1243 GRT |
0.9206 USD |
0.8911 USD |
0.9323 USD |
0.9220 USD |
| 2021-08-28 |
0.9243 USD |
37,501.5925 GRT |
0.9223 USD |
0.9073 USD |
0.9453 USD |
0.9331 USD |
| 2021-08-27 |
0.9206 USD |
150,369.4730 GRT |
0.8467 USD |
0.8424 USD |
0.9401 USD |
0.9254 USD |
| 2021-08-26 |
0.8717 USD |
145,327.3572 GRT |
0.9497 USD |
0.8500 USD |
0.9559 USD |
0.8813 USD |
| 2021-08-25 |
0.9357 USD |
84,932.9020 GRT |
0.9220 USD |
0.8933 USD |
0.9780 USD |
0.9464 USD |
| 2021-08-24 |
0.9551 USD |
238,378.4905 GRT |
1.0175 USD |
0.8954 USD |
1.0223 USD |
0.9228 USD |
| 2021-08-23 |
1.0515 USD |
230,830.0364 GRT |
1.0800 USD |
1.0058 USD |
1.0800 USD |
1.0382 USD |
| 2021-08-22 |
1.0253 USD |
205,274.0656 GRT |
1.0010 USD |
0.9684 USD |
1.0750 USD |
1.0750 USD |
| 2021-08-21 |
1.0239 USD |
164,123.6151 GRT |
1.0265 USD |
0.9942 USD |
1.0459 USD |
1.0064 USD |
| 2021-08-20 |
1.0484 USD |
355,179.6699 GRT |
0.9862 USD |
0.9862 USD |
1.0914 USD |
1.0246 USD |
| 2021-08-19 |
0.9172 USD |
214,822.0994 GRT |
0.8360 USD |
0.8352 USD |
0.9724 USD |
0.9690 USD |
| 2021-08-18 |
0.8742 USD |
170,617.9337 GRT |
0.8803 USD |
0.8166 USD |
0.9206 USD |
0.8712 USD |
| 2021-08-17 |
0.9486 USD |
476,778.1084 GRT |
0.8528 USD |
0.8234 USD |
1.0183 USD |
0.8816 USD |
| 2021-08-16 |
0.8940 USD |
138,293.8840 GRT |
0.9054 USD |
0.8616 USD |
0.9300 USD |
0.8662 USD |
| 2021-08-15 |
0.8805 USD |
41,758.2366 GRT |
0.8950 USD |
0.8592 USD |
0.9052 USD |
0.9025 USD |
| 2021-08-14 |
0.9121 USD |
81,887.2167 GRT |
0.9310 USD |
0.8740 USD |
0.9500 USD |
0.8979 USD |
| 2021-08-13 |
0.9088 USD |
375,928.1306 GRT |
0.8794 USD |
0.8765 USD |
0.9386 USD |
0.9250 USD |
| 2021-08-12 |
0.8446 USD |
246,166.1471 GRT |
0.7924 USD |
0.7638 USD |
0.8860 USD |
0.8630 USD |
| 2021-08-11 |
0.8295 USD |
297,088.8078 GRT |
0.7480 USD |
0.7427 USD |
0.8813 USD |
0.8023 USD |
| 2021-08-10 |
0.7420 USD |
127,126.5798 GRT |
0.7121 USD |
0.7100 USD |
0.7698 USD |
0.7427 USD |
| 2021-08-09 |
0.7091 USD |
165,996.7358 GRT |
0.6734 USD |
0.6547 USD |
0.7387 USD |
0.7090 USD |
| 2021-08-08 |
0.6952 USD |
32,862.1695 GRT |
0.7238 USD |
0.6592 USD |
0.7250 USD |
0.6872 USD |
| 2021-08-07 |
0.7230 USD |
74,953.9245 GRT |
0.7250 USD |
0.7013 USD |
0.7566 USD |
0.7230 USD |
| 2021-08-06 |
0.6964 USD |
112,466.3204 GRT |
0.6900 USD |
0.6756 USD |
0.7229 USD |
0.7006 USD |
| 2021-08-05 |
0.6744 USD |
185,988.5680 GRT |
0.6668 USD |
0.6395 USD |
0.7134 USD |
0.6992 USD |
| 2021-08-04 |
0.6652 USD |
90,946.5199 GRT |
0.6501 USD |
0.6279 USD |
0.6796 USD |
0.6708 USD |
| 2021-08-03 |
0.6584 USD |
52,233.0297 GRT |
0.6954 USD |
0.6428 USD |
0.7077 USD |
0.6538 USD |
| 2021-08-02 |
0.6619 USD |
60,529.3275 GRT |
0.6537 USD |
0.6391 USD |
0.6924 USD |
0.6908 USD |
| 2021-08-01 |
0.6842 USD |
110,929.6939 GRT |
0.6435 USD |
0.6253 USD |
0.7231 USD |
0.6828 USD |
| 2021-07-31 |
0.6226 USD |
26,910.9345 GRT |
0.5921 USD |
0.5915 USD |
0.6370 USD |
0.6311 USD |
| 2021-07-30 |
0.5790 USD |
40,599.6580 GRT |
0.5862 USD |
0.5558 USD |
0.5966 USD |
0.5951 USD |
| 2021-07-29 |
0.5975 USD |
41,496.2488 GRT |
0.5604 USD |
0.5604 USD |
0.6317 USD |
0.5860 USD |
| 2021-07-28 |
0.5611 USD |
22,652.0566 GRT |
0.5674 USD |
0.5544 USD |
0.5729 USD |
0.5589 USD |
| 2021-07-27 |
0.5595 USD |
52,608.4458 GRT |
0.5416 USD |
0.5321 USD |
0.5883 USD |
0.5639 USD |
| 2021-07-26 |
0.5806 USD |
226,614.4201 GRT |
0.5418 USD |
0.5418 USD |
0.6123 USD |
0.5684 USD |
| 2021-07-25 |
0.5400 USD |
36,046.8122 GRT |
0.5499 USD |
0.5289 USD |
0.5499 USD |
0.5321 USD |
| 2021-07-24 |
0.5720 USD |
87,868.1772 GRT |
0.5516 USD |
0.5373 USD |
0.5902 USD |
0.5440 USD |
| 2021-07-23 |
0.5407 USD |
35,992.3506 GRT |
0.5566 USD |
0.5205 USD |
0.5638 USD |
0.5503 USD |
| 2021-07-22 |
0.5505 USD |
20,637.3040 GRT |
0.5526 USD |
0.5434 USD |
0.5563 USD |
0.5556 USD |
| 2021-07-21 |
0.5426 USD |
75,866.4489 GRT |
0.4883 USD |
0.4883 USD |
0.5742 USD |
0.5502 USD |
| 2021-07-20 |
0.4908 USD |
48,296.1798 GRT |
0.5076 USD |
0.4794 USD |
0.5076 USD |
0.4900 USD |