Crypto exchange Coinbase Pro

Market The Graph (GRT) / USD

Identifier on Coinbase Pro: GRT-USD
Date Price Volume Open Low High Close
2021-09-17 0.8285 USD 13,220,717.2000 GRT 0.8563 USD 0.8068 USD 0.8650 USD 0.8285 USD
2021-09-16 0.8590 USD 26,486,066.9800 GRT 0.9082 USD 0.8360 USD 0.9215 USD 0.8590 USD
2021-09-15 0.9050 USD 19,139,094.5500 GRT 0.8600 USD 0.8434 USD 0.9222 USD 0.9050 USD
2021-09-14 0.8580 USD 23,376,880.3100 GRT 0.8404 USD 0.8025 USD 0.8793 USD 0.8580 USD
2021-09-13 0.8365 USD 28,293,391.9200 GRT 0.9210 USD 0.7962 USD 0.9527 USD 0.8365 USD
2021-09-12 0.9209 USD 27,706,068.9600 GRT 0.8735 USD 0.8317 USD 0.9600 USD 0.9209 USD
2021-09-11 0.8664 USD 25,775,757.6500 GRT 0.8080 USD 0.8034 USD 0.9128 USD 0.8664 USD
2021-09-10 0.8057 USD 32,177,513.9400 GRT 0.8552 USD 0.7825 USD 0.8943 USD 0.8057 USD
2021-09-09 0.8543 USD 49,280,599.7100 GRT 0.8238 USD 0.7979 USD 0.9170 USD 0.8543 USD
2021-09-08 0.8178 USD 54,298,085.2700 GRT 0.8352 USD 0.7434 USD 0.8628 USD 0.8178 USD
2021-09-07 0.8276 USD 72,342,631.7600 GRT 1.0644 USD 0.7102 USD 1.0650 USD 0.8276 USD
2021-09-06 1.0541 USD 45,568,004.2400 GRT 1.0237 USD 0.9128 USD 1.0777 USD 1.0541 USD
2021-09-05 1.0251 USD 38,224,762.2900 GRT 0.9512 USD 0.9346 USD 1.0358 USD 1.0251 USD
2021-09-04 0.9511 USD 26,778,700.4500 GRT 0.9130 USD 0.9050 USD 0.9770 USD 0.9511 USD
2021-09-03 0.9077 USD 22,293,702.1800 GRT 0.9068 USD 0.8819 USD 0.9366 USD 0.9077 USD
2021-09-02 0.9108 USD 26,661,348.5800 GRT 0.9218 USD 0.8937 USD 0.9464 USD 0.9108 USD
2021-09-01 0.9167 USD 33,316,315.8100 GRT 0.8560 USD 0.8275 USD 0.9300 USD 0.9167 USD
2021-08-31 0.8569 USD 30,560,363.6200 GRT 0.8508 USD 0.8432 USD 0.9097 USD 0.8569 USD
2021-08-30 0.8478 USD 22,315,914.0400 GRT 0.9156 USD 0.8437 USD 0.9156 USD 0.8478 USD
2021-08-29 0.9269 USD 17,438,383.0900 GRT 0.9172 USD 0.8760 USD 0.9369 USD 0.9269 USD
2021-08-28 0.9135 USD 16,512,448.5700 GRT 0.9237 USD 0.8967 USD 0.9497 USD 0.9135 USD
2021-08-27 0.9194 USD 29,101,655.8600 GRT 0.8647 USD 0.8375 USD 0.9398 USD 0.9194 USD
2021-08-26 0.8827 USD 47,777,565.9600 GRT 0.9516 USD 0.8480 USD 0.9684 USD 0.8827 USD
2021-08-25 0.9564 USD 40,179,285.9100 GRT 0.9190 USD 0.8877 USD 0.9790 USD 0.9564 USD
2021-08-24 0.9233 USD 44,250,941.0200 GRT 1.0239 USD 0.8950 USD 1.0353 USD 0.9233 USD
2021-08-23 1.0257 USD 27,743,394.8300 GRT 1.0747 USD 1.0039 USD 1.0833 USD 1.0257 USD
2021-08-22 1.0743 USD 32,363,765.2300 GRT 0.9895 USD 0.9634 USD 1.0785 USD 1.0743 USD
2021-08-21 0.9962 USD 24,440,936.6600 GRT 1.0416 USD 0.9920 USD 1.0576 USD 0.9962 USD
2021-08-20 1.0427 USD 60,370,125.4300 GRT 0.9845 USD 0.9787 USD 1.0924 USD 1.0427 USD
2021-08-19 0.9683 USD 46,153,285.3200 GRT 0.8543 USD 0.8300 USD 0.9759 USD 0.9683 USD
2021-08-18 0.8701 USD 46,227,722.8300 GRT 0.8696 USD 0.8156 USD 0.9203 USD 0.8701 USD
2021-08-17 0.8838 USD 74,673,846.5700 GRT 0.8550 USD 0.8147 USD 1.0240 USD 0.8838 USD
2021-08-16 0.8613 USD 30,442,207.4000 GRT 0.8988 USD 0.8518 USD 0.9350 USD 0.8613 USD
2021-08-15 0.8971 USD 20,608,803.9400 GRT 0.9009 USD 0.8436 USD 0.9153 USD 0.8971 USD
2021-08-14 0.9010 USD 36,501,024.2000 GRT 0.9290 USD 0.8678 USD 0.9554 USD 0.9010 USD
2021-08-13 0.9153 USD 51,605,826.8400 GRT 0.8803 USD 0.8709 USD 0.9493 USD 0.9153 USD
2021-08-12 0.8739 USD 72,549,709.1300 GRT 0.7897 USD 0.7602 USD 0.8867 USD 0.8739 USD
2021-08-11 0.7991 USD 65,997,251.4400 GRT 0.7499 USD 0.7448 USD 0.8870 USD 0.7991 USD
2021-08-10 0.7484 USD 44,283,997.3000 GRT 0.7072 USD 0.6976 USD 0.7709 USD 0.7484 USD
2021-08-09 0.7095 USD 34,743,507.5000 GRT 0.6725 USD 0.6464 USD 0.7399 USD 0.7095 USD
2021-08-08 0.6716 USD 31,541,411.8700 GRT 0.7333 USD 0.6584 USD 0.7345 USD 0.6716 USD
2021-08-07 0.7264 USD 40,797,455.2400 GRT 0.7033 USD 0.6939 USD 0.7600 USD 0.7264 USD
2021-08-06 0.7023 USD 27,544,257.0200 GRT 0.7006 USD 0.6704 USD 0.7244 USD 0.7023 USD
2021-08-05 0.7012 USD 27,879,437.0800 GRT 0.6670 USD 0.6386 USD 0.7150 USD 0.7012 USD
2021-08-04 0.6671 USD 19,110,085.6900 GRT 0.6462 USD 0.6226 USD 0.6845 USD 0.6671 USD
2021-08-03 0.6462 USD 21,312,686.3000 GRT 0.6922 USD 0.6381 USD 0.7087 USD 0.6462 USD
2021-08-02 0.6945 USD 26,077,528.3900 GRT 0.6591 USD 0.6327 USD 0.6959 USD 0.6945 USD
2021-08-01 0.6629 USD 43,805,029.2400 GRT 0.6266 USD 0.6181 USD 0.7268 USD 0.6629 USD
2021-07-31 0.6268 USD 26,268,024.6500 GRT 0.5951 USD 0.5852 USD 0.6396 USD 0.6268 USD
2021-07-30 0.5921 USD 22,071,794.7000 GRT 0.5845 USD 0.5545 USD 0.6030 USD 0.5921 USD