Identifier on Coinbase Pro: GRT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
0.3487 USD |
79,985,528.5100 GRT |
0.3251 USD |
0.3143 USD |
0.3601 USD |
0.3487 USD |
| 2024-03-06 |
0.3209 USD |
59,603,335.2600 GRT |
0.2781 USD |
0.2682 USD |
0.3295 USD |
0.3209 USD |
| 2024-03-05 |
0.2770 USD |
65,842,399.6800 GRT |
0.3084 USD |
0.2338 USD |
0.3120 USD |
0.2770 USD |
| 2024-03-04 |
0.3091 USD |
40,066,593.7600 GRT |
0.3200 USD |
0.3002 USD |
0.3230 USD |
0.3091 USD |
| 2024-03-03 |
0.3194 USD |
54,580,912.6000 GRT |
0.3184 USD |
0.2958 USD |
0.3331 USD |
0.3194 USD |
| 2024-03-02 |
0.3196 USD |
33,033,992.4200 GRT |
0.3221 USD |
0.3071 USD |
0.3259 USD |
0.3196 USD |
| 2024-03-01 |
0.3195 USD |
81,578,764.3700 GRT |
0.2823 USD |
0.2823 USD |
0.3315 USD |
0.3195 USD |
| 2024-02-29 |
0.2817 USD |
55,196,076.1400 GRT |
0.2874 USD |
0.2708 USD |
0.2922 USD |
0.2817 USD |
| 2024-02-28 |
0.2886 USD |
77,456,942.4800 GRT |
0.2800 USD |
0.2669 USD |
0.3079 USD |
0.2886 USD |
| 2024-02-27 |
0.2791 USD |
39,457,656.3900 GRT |
0.2945 USD |
0.2774 USD |
0.2946 USD |
0.2791 USD |
| 2024-02-26 |
0.2947 USD |
63,257,169.1700 GRT |
0.2893 USD |
0.2843 USD |
0.3108 USD |
0.2947 USD |
| 2024-02-25 |
0.2894 USD |
77,100,630.2800 GRT |
0.2712 USD |
0.2691 USD |
0.3026 USD |
0.2894 USD |
| 2024-02-24 |
0.2690 USD |
38,902,987.6800 GRT |
0.2652 USD |
0.2529 USD |
0.2800 USD |
0.2690 USD |
| 2024-02-23 |
0.2651 USD |
68,315,847.3000 GRT |
0.2712 USD |
0.2628 USD |
0.2983 USD |
0.2651 USD |
| 2024-02-22 |
0.2740 USD |
90,796,915.2700 GRT |
0.2817 USD |
0.2646 USD |
0.2940 USD |
0.2740 USD |
| 2024-02-21 |
0.2506 USD |
54,911,017.2800 GRT |
0.2498 USD |
0.2298 USD |
0.2575 USD |
0.2506 USD |
| 2024-02-20 |
0.2489 USD |
85,057,502.1200 GRT |
0.2455 USD |
0.2310 USD |
0.2547 USD |
0.2489 USD |
| 2024-02-19 |
0.2435 USD |
113,381,818.1900 GRT |
0.2386 USD |
0.2386 USD |
0.2756 USD |
0.2435 USD |
| 2024-02-18 |
0.2383 USD |
115,741,676.6700 GRT |
0.2161 USD |
0.2100 USD |
0.2519 USD |
0.2383 USD |
| 2024-02-17 |
0.2105 USD |
33,488,417.4800 GRT |
0.1941 USD |
0.1834 USD |
0.2118 USD |
0.2105 USD |
| 2024-02-16 |
0.1944 USD |
45,649,137.5100 GRT |
0.1845 USD |
0.1812 USD |
0.1997 USD |
0.1944 USD |
| 2024-02-15 |
0.1817 USD |
20,868,545.0600 GRT |
0.1802 USD |
0.1792 USD |
0.1873 USD |
0.1817 USD |
| 2024-02-14 |
0.1802 USD |
15,362,875.6500 GRT |
0.1719 USD |
0.1700 USD |
0.1813 USD |
0.1802 USD |
| 2024-02-13 |
0.1721 USD |
20,964,640.0600 GRT |
0.1752 USD |
0.1680 USD |
0.1762 USD |
0.1721 USD |
| 2024-02-12 |
0.1756 USD |
25,501,414.7700 GRT |
0.1675 USD |
0.1629 USD |
0.1767 USD |
0.1756 USD |
| 2024-02-11 |
0.1669 USD |
11,681,054.4400 GRT |
0.1707 USD |
0.1660 USD |
0.1722 USD |
0.1669 USD |
| 2024-02-10 |
0.1703 USD |
18,689,278.3300 GRT |
0.1672 USD |
0.1665 USD |
0.1727 USD |
0.1703 USD |
| 2024-02-09 |
0.1675 USD |
19,724,195.9400 GRT |
0.1647 USD |
0.1637 USD |
0.1690 USD |
0.1675 USD |
| 2024-02-08 |
0.1645 USD |
25,675,888.5100 GRT |
0.1609 USD |
0.1604 USD |
0.1647 USD |
0.1645 USD |
| 2024-02-07 |
0.1608 USD |
10,520,863.7900 GRT |
0.1590 USD |
0.1550 USD |
0.1621 USD |
0.1608 USD |
| 2024-02-06 |
0.1592 USD |
12,846,482.3600 GRT |
0.1522 USD |
0.1513 USD |
0.1614 USD |
0.1592 USD |
| 2024-02-05 |
0.1521 USD |
18,838,543.9200 GRT |
0.1521 USD |
0.1497 USD |
0.1554 USD |
0.1521 USD |
| 2024-02-04 |
0.1547 USD |
6,891,300.5000 GRT |
0.1562 USD |
0.1528 USD |
0.1572 USD |
0.1547 USD |
| 2024-02-03 |
0.1560 USD |
9,545,860.1300 GRT |
0.1560 USD |
0.1557 USD |
0.1599 USD |
0.1560 USD |
| 2024-02-02 |
0.1562 USD |
7,170,907.2900 GRT |
0.1544 USD |
0.1533 USD |
0.1573 USD |
0.1562 USD |
| 2024-02-01 |
0.1536 USD |
10,338,782.0000 GRT |
0.1551 USD |
0.1512 USD |
0.1563 USD |
0.1536 USD |
| 2024-01-31 |
0.1544 USD |
20,738,917.0200 GRT |
0.1585 USD |
0.1525 USD |
0.1590 USD |
0.1544 USD |
| 2024-01-30 |
0.1596 USD |
13,571,820.3200 GRT |
0.1625 USD |
0.1589 USD |
0.1642 USD |
0.1596 USD |
| 2024-01-29 |
0.1627 USD |
9,430,753.5900 GRT |
0.1566 USD |
0.1552 USD |
0.1636 USD |
0.1627 USD |
| 2024-01-28 |
0.1571 USD |
7,549,050.8000 GRT |
0.1599 USD |
0.1552 USD |
0.1628 USD |
0.1571 USD |
| 2024-01-27 |
0.1601 USD |
14,330,975.9200 GRT |
0.1562 USD |
0.1559 USD |
0.1625 USD |
0.1601 USD |
| 2024-01-26 |
0.1563 USD |
13,804,229.1500 GRT |
0.1493 USD |
0.1477 USD |
0.1576 USD |
0.1563 USD |
| 2024-01-25 |
0.1493 USD |
12,662,447.9200 GRT |
0.1531 USD |
0.1462 USD |
0.1532 USD |
0.1493 USD |
| 2024-01-24 |
0.1524 USD |
11,319,779.0000 GRT |
0.1474 USD |
0.1453 USD |
0.1526 USD |
0.1524 USD |
| 2024-01-23 |
0.1461 USD |
27,355,240.4900 GRT |
0.1486 USD |
0.1384 USD |
0.1518 USD |
0.1461 USD |
| 2024-01-22 |
0.1486 USD |
24,757,494.8200 GRT |
0.1599 USD |
0.1470 USD |
0.1627 USD |
0.1486 USD |
| 2024-01-21 |
0.1594 USD |
14,540,749.1600 GRT |
0.1600 USD |
0.1579 USD |
0.1647 USD |
0.1594 USD |
| 2024-01-20 |
0.1602 USD |
18,567,979.2100 GRT |
0.1532 USD |
0.1514 USD |
0.1619 USD |
0.1602 USD |
| 2024-01-19 |
0.1531 USD |
23,318,546.0300 GRT |
0.1547 USD |
0.1456 USD |
0.1562 USD |
0.1531 USD |
| 2024-01-18 |
0.1552 USD |
45,377,443.5000 GRT |
0.1676 USD |
0.1508 USD |
0.1682 USD |
0.1552 USD |