Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-09 |
0.0877 USD |
73,856.2735 GRT |
0.0864 USD |
0.0862 USD |
0.0901 USD |
0.0901 USD |
| 2025-07-08 |
0.0844 USD |
25,617.2269 GRT |
0.0833 USD |
0.0822 USD |
0.0856 USD |
0.0852 USD |
| 2025-07-07 |
0.0835 USD |
264,932.6887 GRT |
0.0846 USD |
0.0822 USD |
0.0856 USD |
0.0826 USD |
| 2025-07-06 |
0.0832 USD |
101,116.8139 GRT |
0.0827 USD |
0.0822 USD |
0.0853 USD |
0.0853 USD |
| 2025-07-05 |
0.0818 USD |
28,108.5628 GRT |
0.0832 USD |
0.0816 USD |
0.0832 USD |
0.0819 USD |
| 2025-07-04 |
0.0844 USD |
37,789.4647 GRT |
0.0854 USD |
0.0818 USD |
0.0874 USD |
0.0818 USD |
| 2025-07-03 |
0.0881 USD |
25,028.1764 GRT |
0.0888 USD |
0.0876 USD |
0.0892 USD |
0.0892 USD |
| 2025-07-02 |
0.0870 USD |
77,245.3043 GRT |
0.0822 USD |
0.0822 USD |
0.0886 USD |
0.0884 USD |
| 2025-07-01 |
0.0807 USD |
4,585.4702 GRT |
0.0825 USD |
0.0799 USD |
0.0825 USD |
0.0799 USD |
| 2025-06-30 |
0.0871 USD |
87,141.6926 GRT |
0.0876 USD |
0.0840 USD |
0.0886 USD |
0.0850 USD |
| 2025-06-29 |
0.0846 USD |
214,246.8592 GRT |
0.0841 USD |
0.0834 USD |
0.0879 USD |
0.0879 USD |
| 2025-06-28 |
0.0829 USD |
149,525.2410 GRT |
0.0812 USD |
0.0811 USD |
0.0847 USD |
0.0842 USD |
| 2025-06-27 |
0.0802 USD |
167,701.0975 GRT |
0.0800 USD |
0.0791 USD |
0.0818 USD |
0.0810 USD |
| 2025-06-26 |
0.0806 USD |
175,474.0050 GRT |
0.0809 USD |
0.0789 USD |
0.0829 USD |
0.0796 USD |
| 2025-06-25 |
0.0831 USD |
344,615.5471 GRT |
0.0847 USD |
0.0808 USD |
0.0847 USD |
0.0808 USD |
| 2025-06-24 |
0.0834 USD |
343,295.4593 GRT |
0.0821 USD |
0.0817 USD |
0.0855 USD |
0.0836 USD |
| 2025-06-23 |
0.0765 USD |
245,098.7573 GRT |
0.0737 USD |
0.0726 USD |
0.0819 USD |
0.0812 USD |
| 2025-06-22 |
0.0732 USD |
397,124.7802 GRT |
0.0767 USD |
0.0700 USD |
0.0774 USD |
0.0700 USD |
| 2025-06-21 |
0.0800 USD |
145,949.2747 GRT |
0.0816 USD |
0.0750 USD |
0.0817 USD |
0.0760 USD |
| 2025-06-20 |
0.0840 USD |
155,755.4153 GRT |
0.0840 USD |
0.0800 USD |
0.0856 USD |
0.0813 USD |
| 2025-06-19 |
0.0842 USD |
723,923.7792 GRT |
0.0845 USD |
0.0806 USD |
0.0986 USD |
0.0830 USD |
| 2025-06-18 |
0.0835 USD |
1,592,265.5262 GRT |
0.0842 USD |
0.0805 USD |
0.0850 USD |
0.0823 USD |
| 2025-06-17 |
0.0837 USD |
1,486,943.3529 GRT |
0.0872 USD |
0.0828 USD |
0.0881 USD |
0.0849 USD |
| 2025-06-16 |
0.0891 USD |
120,342.4347 GRT |
0.0864 USD |
0.0864 USD |
0.0908 USD |
0.0905 USD |
| 2025-06-15 |
0.0875 USD |
5,000.0000 GRT |
0.0875 USD |
0.0875 USD |
0.0875 USD |
0.0875 USD |
| 2025-06-14 |
0.0864 USD |
5,000.0000 GRT |
0.0864 USD |
0.0864 USD |
0.0864 USD |
0.0864 USD |
| 2025-06-13 |
0.0856 USD |
157,258.6081 GRT |
0.0890 USD |
0.0838 USD |
0.0890 USD |
0.0864 USD |
| 2025-06-12 |
0.0953 USD |
56,621.9681 GRT |
0.0972 USD |
0.0922 USD |
0.0988 USD |
0.0922 USD |
| 2025-06-11 |
0.1001 USD |
105,678.9293 GRT |
0.1001 USD |
0.0978 USD |
0.1021 USD |
0.0978 USD |
| 2025-06-10 |
0.0966 USD |
75,976.6439 GRT |
0.0965 USD |
0.0935 USD |
0.0994 USD |
0.0994 USD |
| 2025-06-09 |
0.0960 USD |
51,094.7057 GRT |
0.0917 USD |
0.0905 USD |
0.0970 USD |
0.0970 USD |
| 2025-06-08 |
0.0926 USD |
9,050.9054 GRT |
0.0933 USD |
0.0916 USD |
0.0933 USD |
0.0921 USD |
| 2025-06-07 |
0.0924 USD |
350,688.3350 GRT |
0.0903 USD |
0.0903 USD |
0.0928 USD |
0.0912 USD |
| 2025-06-06 |
0.0920 USD |
843.3326 GRT |
0.0920 USD |
0.0920 USD |
0.0920 USD |
0.0920 USD |
| 2025-06-05 |
0.0905 USD |
484,408.2518 GRT |
0.0953 USD |
0.0866 USD |
0.0956 USD |
0.0867 USD |
| 2025-06-04 |
0.0955 USD |
13,224.6371 GRT |
0.0976 USD |
0.0953 USD |
0.0976 USD |
0.0953 USD |
| 2025-06-03 |
0.0982 USD |
205,426.8527 GRT |
0.0982 USD |
0.0976 USD |
0.1003 USD |
0.0981 USD |
| 2025-06-02 |
0.0949 USD |
105,928.1907 GRT |
0.0966 USD |
0.0939 USD |
0.0966 USD |
0.0955 USD |
| 2025-06-01 |
0.0943 USD |
104,285.9057 GRT |
0.0954 USD |
0.0937 USD |
0.0956 USD |
0.0949 USD |
| 2025-05-31 |
0.0927 USD |
49,766.1446 GRT |
0.0900 USD |
0.0900 USD |
0.0958 USD |
0.0958 USD |
| 2025-05-30 |
0.0984 USD |
300,128.7369 GRT |
0.1046 USD |
0.0952 USD |
0.1048 USD |
0.0952 USD |
| 2025-05-29 |
0.1097 USD |
122,962.5846 GRT |
0.1120 USD |
0.1067 USD |
0.1138 USD |
0.1067 USD |
| 2025-05-28 |
0.1090 USD |
65,382.1525 GRT |
0.1120 USD |
0.1069 USD |
0.1120 USD |
0.1112 USD |