Identifier on Coinbase Pro: GRT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
0.1341 USD |
28,909,273.4700 GRT |
0.1380 USD |
0.1310 USD |
0.1443 USD |
0.1341 USD |
| 2022-05-26 |
0.1389 USD |
35,391,404.6000 GRT |
0.1509 USD |
0.1325 USD |
0.1536 USD |
0.1389 USD |
| 2022-05-25 |
0.1506 USD |
39,082,026.8400 GRT |
0.1547 USD |
0.1479 USD |
0.1588 USD |
0.1506 USD |
| 2022-05-24 |
0.1549 USD |
41,232,240.1800 GRT |
0.1544 USD |
0.1438 USD |
0.1609 USD |
0.1549 USD |
| 2022-05-23 |
0.1543 USD |
32,250,827.3800 GRT |
0.1627 USD |
0.1523 USD |
0.1744 USD |
0.1543 USD |
| 2022-05-22 |
0.1630 USD |
30,614,801.3700 GRT |
0.1577 USD |
0.1549 USD |
0.1677 USD |
0.1630 USD |
| 2022-05-21 |
0.1580 USD |
24,159,388.4800 GRT |
0.1508 USD |
0.1476 USD |
0.1620 USD |
0.1580 USD |
| 2022-05-20 |
0.1520 USD |
35,182,225.1400 GRT |
0.1606 USD |
0.1457 USD |
0.1642 USD |
0.1520 USD |
| 2022-05-19 |
0.1628 USD |
58,220,093.4200 GRT |
0.1572 USD |
0.1480 USD |
0.1657 USD |
0.1628 USD |
| 2022-05-18 |
0.1575 USD |
68,656,930.4900 GRT |
0.1797 USD |
0.1572 USD |
0.1845 USD |
0.1575 USD |
| 2022-05-17 |
0.1797 USD |
45,447,589.6800 GRT |
0.1737 USD |
0.1678 USD |
0.1915 USD |
0.1797 USD |
| 2022-05-16 |
0.1717 USD |
38,948,438.1400 GRT |
0.1997 USD |
0.1712 USD |
0.2043 USD |
0.1717 USD |
| 2022-05-15 |
0.1957 USD |
84,243,285.7300 GRT |
0.1924 USD |
0.1857 USD |
0.2093 USD |
0.1957 USD |
| 2022-05-14 |
0.1821 USD |
70,399,459.6400 GRT |
0.1483 USD |
0.1435 USD |
0.1866 USD |
0.1821 USD |
| 2022-05-13 |
0.1497 USD |
59,390,119.6200 GRT |
0.1337 USD |
0.1326 USD |
0.1670 USD |
0.1497 USD |
| 2022-05-12 |
0.1342 USD |
118,042,276.6900 GRT |
0.1518 USD |
0.1127 USD |
0.1636 USD |
0.1342 USD |
| 2022-05-11 |
0.1519 USD |
103,759,477.7300 GRT |
0.2458 USD |
0.1418 USD |
0.2565 USD |
0.1519 USD |
| 2022-05-10 |
0.2462 USD |
47,262,391.3700 GRT |
0.2383 USD |
0.2261 USD |
0.2694 USD |
0.2462 USD |
| 2022-05-09 |
0.2453 USD |
35,376,606.3800 GRT |
0.2997 USD |
0.2440 USD |
0.3067 USD |
0.2453 USD |
| 2022-05-08 |
0.3027 USD |
25,086,944.3100 GRT |
0.2918 USD |
0.2824 USD |
0.3108 USD |
0.3027 USD |
| 2022-05-07 |
0.2921 USD |
12,426,995.7700 GRT |
0.2951 USD |
0.2867 USD |
0.3044 USD |
0.2921 USD |
| 2022-05-06 |
0.2968 USD |
17,233,699.4200 GRT |
0.3012 USD |
0.2800 USD |
0.3015 USD |
0.2968 USD |
| 2022-05-05 |
0.2983 USD |
33,280,564.6400 GRT |
0.3438 USD |
0.2863 USD |
0.3460 USD |
0.2983 USD |
| 2022-05-04 |
0.3410 USD |
27,305,171.8600 GRT |
0.3191 USD |
0.3106 USD |
0.3475 USD |
0.3410 USD |
| 2022-05-03 |
0.3161 USD |
25,628,698.3900 GRT |
0.3077 USD |
0.3032 USD |
0.3385 USD |
0.3161 USD |
| 2022-05-02 |
0.3070 USD |
15,368,687.8100 GRT |
0.3156 USD |
0.2972 USD |
0.3203 USD |
0.3070 USD |
| 2022-05-01 |
0.3154 USD |
17,707,309.4000 GRT |
0.3066 USD |
0.3004 USD |
0.3257 USD |
0.3154 USD |
| 2022-04-30 |
0.3084 USD |
29,830,817.4600 GRT |
0.3503 USD |
0.2907 USD |
0.3599 USD |
0.3084 USD |
| 2022-04-29 |
0.3470 USD |
28,976,095.1500 GRT |
0.3583 USD |
0.3365 USD |
0.3619 USD |
0.3470 USD |
| 2022-04-28 |
0.3585 USD |
50,086,000.5900 GRT |
0.3676 USD |
0.3582 USD |
0.4113 USD |
0.3585 USD |
| 2022-04-27 |
0.3669 USD |
23,372,684.2400 GRT |
0.3372 USD |
0.3329 USD |
0.3732 USD |
0.3669 USD |
| 2022-04-26 |
0.3392 USD |
57,010,776.1400 GRT |
0.3604 USD |
0.3360 USD |
0.4043 USD |
0.3392 USD |
| 2022-04-25 |
0.3570 USD |
16,271,667.8800 GRT |
0.3571 USD |
0.3254 USD |
0.3588 USD |
0.3570 USD |
| 2022-04-24 |
0.3557 USD |
9,546,201.5600 GRT |
0.3539 USD |
0.3465 USD |
0.3631 USD |
0.3557 USD |
| 2022-04-23 |
0.3540 USD |
9,429,344.9700 GRT |
0.3536 USD |
0.3435 USD |
0.3593 USD |
0.3540 USD |
| 2022-04-22 |
0.3527 USD |
12,589,731.2700 GRT |
0.3542 USD |
0.3479 USD |
0.3669 USD |
0.3527 USD |
| 2022-04-21 |
0.3530 USD |
39,370,000.0000 GRT |
0.3631 USD |
0.3494 USD |
0.3953 USD |
0.3530 USD |
| 2022-04-20 |
0.3610 USD |
32,116,245.4000 GRT |
0.3613 USD |
0.3547 USD |
0.3811 USD |
0.3610 USD |
| 2022-04-19 |
0.3613 USD |
17,224,578.9800 GRT |
0.3625 USD |
0.3561 USD |
0.3700 USD |
0.3613 USD |
| 2022-04-18 |
0.3619 USD |
16,287,190.3100 GRT |
0.3487 USD |
0.3308 USD |
0.3623 USD |
0.3619 USD |
| 2022-04-17 |
0.3493 USD |
6,604,480.7500 GRT |
0.3621 USD |
0.3488 USD |
0.3704 USD |
0.3493 USD |
| 2022-04-16 |
0.3635 USD |
9,288,277.4200 GRT |
0.3687 USD |
0.3557 USD |
0.3714 USD |
0.3635 USD |
| 2022-04-15 |
0.3685 USD |
7,705,837.6600 GRT |
0.3636 USD |
0.3575 USD |
0.3718 USD |
0.3685 USD |
| 2022-04-14 |
0.3637 USD |
15,207,681.0600 GRT |
0.3840 USD |
0.3565 USD |
0.3905 USD |
0.3637 USD |
| 2022-04-13 |
0.3832 USD |
18,261,395.2900 GRT |
0.3732 USD |
0.3622 USD |
0.3868 USD |
0.3832 USD |
| 2022-04-12 |
0.3729 USD |
17,402,367.0300 GRT |
0.3490 USD |
0.3464 USD |
0.3750 USD |
0.3729 USD |
| 2022-04-11 |
0.3482 USD |
30,330,793.9200 GRT |
0.3841 USD |
0.3415 USD |
0.3864 USD |
0.3482 USD |
| 2022-04-10 |
0.3899 USD |
10,726,725.3000 GRT |
0.4059 USD |
0.3846 USD |
0.4098 USD |
0.3899 USD |
| 2022-04-09 |
0.4051 USD |
8,776,201.0800 GRT |
0.3941 USD |
0.3907 USD |
0.4087 USD |
0.4051 USD |
| 2022-04-08 |
0.3903 USD |
30,461,009.3200 GRT |
0.4306 USD |
0.3895 USD |
0.4327 USD |
0.3903 USD |