Identifier on Coinbase Pro: GRT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
0.4322 USD |
22,944,137.0000 GRT |
0.4122 USD |
0.4066 USD |
0.4352 USD |
0.4322 USD |
| 2022-04-06 |
0.4166 USD |
34,209,130.7400 GRT |
0.4597 USD |
0.4134 USD |
0.4637 USD |
0.4166 USD |
| 2022-04-05 |
0.4658 USD |
19,532,661.1900 GRT |
0.4925 USD |
0.4637 USD |
0.5004 USD |
0.4658 USD |
| 2022-04-04 |
0.4933 USD |
29,594,965.6800 GRT |
0.5174 USD |
0.4666 USD |
0.5175 USD |
0.4933 USD |
| 2022-04-03 |
0.5166 USD |
35,487,415.1500 GRT |
0.5192 USD |
0.4936 USD |
0.5327 USD |
0.5166 USD |
| 2022-04-02 |
0.5203 USD |
61,343,411.3000 GRT |
0.4851 USD |
0.4810 USD |
0.5509 USD |
0.5203 USD |
| 2022-04-01 |
0.4822 USD |
44,388,878.0400 GRT |
0.4697 USD |
0.4359 USD |
0.4952 USD |
0.4822 USD |
| 2022-03-31 |
0.4658 USD |
56,287,509.4200 GRT |
0.4825 USD |
0.4628 USD |
0.5264 USD |
0.4658 USD |
| 2022-03-30 |
0.4805 USD |
43,338,065.3600 GRT |
0.4882 USD |
0.4574 USD |
0.5000 USD |
0.4805 USD |
| 2022-03-29 |
0.4878 USD |
53,134,971.3800 GRT |
0.4332 USD |
0.4310 USD |
0.4953 USD |
0.4878 USD |
| 2022-03-28 |
0.4404 USD |
54,399,902.8500 GRT |
0.4310 USD |
0.4272 USD |
0.4883 USD |
0.4404 USD |
| 2022-03-27 |
0.4296 USD |
19,519,230.7000 GRT |
0.4109 USD |
0.4060 USD |
0.4311 USD |
0.4296 USD |
| 2022-03-26 |
0.4118 USD |
15,140,201.2400 GRT |
0.4090 USD |
0.4050 USD |
0.4176 USD |
0.4118 USD |
| 2022-03-25 |
0.4064 USD |
35,546,420.4500 GRT |
0.4400 USD |
0.4017 USD |
0.4518 USD |
0.4064 USD |
| 2022-03-24 |
0.4369 USD |
27,484,038.4900 GRT |
0.4244 USD |
0.4103 USD |
0.4370 USD |
0.4369 USD |
| 2022-03-23 |
0.4245 USD |
28,659,648.3900 GRT |
0.4105 USD |
0.4007 USD |
0.4335 USD |
0.4245 USD |
| 2022-03-22 |
0.4096 USD |
25,026,571.3900 GRT |
0.4119 USD |
0.4041 USD |
0.4262 USD |
0.4096 USD |
| 2022-03-21 |
0.4087 USD |
24,113,340.0500 GRT |
0.3904 USD |
0.3803 USD |
0.4238 USD |
0.4087 USD |
| 2022-03-20 |
0.3917 USD |
25,775,394.7900 GRT |
0.4108 USD |
0.3883 USD |
0.4213 USD |
0.3917 USD |
| 2022-03-19 |
0.4128 USD |
28,125,286.0900 GRT |
0.4111 USD |
0.4059 USD |
0.4284 USD |
0.4128 USD |
| 2022-03-18 |
0.4125 USD |
35,042,110.0100 GRT |
0.4093 USD |
0.3970 USD |
0.4294 USD |
0.4125 USD |
| 2022-03-17 |
0.4087 USD |
31,267,254.2100 GRT |
0.4547 USD |
0.4019 USD |
0.4551 USD |
0.4087 USD |
| 2022-03-16 |
0.4544 USD |
59,986,834.4000 GRT |
0.4261 USD |
0.4122 USD |
0.4657 USD |
0.4544 USD |
| 2022-03-15 |
0.4341 USD |
71,167,424.8300 GRT |
0.3658 USD |
0.3520 USD |
0.4367 USD |
0.4341 USD |
| 2022-03-14 |
0.3647 USD |
32,291,290.9900 GRT |
0.3341 USD |
0.3264 USD |
0.3773 USD |
0.3647 USD |
| 2022-03-13 |
0.3355 USD |
38,285,814.2500 GRT |
0.3186 USD |
0.3163 USD |
0.3597 USD |
0.3355 USD |
| 2022-03-12 |
0.3196 USD |
5,658,580.8000 GRT |
0.3189 USD |
0.3184 USD |
0.3283 USD |
0.3196 USD |
| 2022-03-11 |
0.3198 USD |
19,843,721.8300 GRT |
0.3257 USD |
0.3157 USD |
0.3396 USD |
0.3198 USD |
| 2022-03-10 |
0.3255 USD |
20,239,139.8300 GRT |
0.3463 USD |
0.3169 USD |
0.3475 USD |
0.3255 USD |
| 2022-03-09 |
0.3468 USD |
31,590,351.6100 GRT |
0.3353 USD |
0.3347 USD |
0.3648 USD |
0.3468 USD |
| 2022-03-08 |
0.3346 USD |
30,201,473.0800 GRT |
0.3293 USD |
0.3286 USD |
0.3611 USD |
0.3346 USD |
| 2022-03-07 |
0.3311 USD |
21,881,749.8200 GRT |
0.3291 USD |
0.3144 USD |
0.3446 USD |
0.3311 USD |
| 2022-03-06 |
0.3287 USD |
11,320,012.1200 GRT |
0.3471 USD |
0.3282 USD |
0.3520 USD |
0.3287 USD |
| 2022-03-05 |
0.3473 USD |
9,128,631.6500 GRT |
0.3400 USD |
0.3281 USD |
0.3476 USD |
0.3473 USD |
| 2022-03-04 |
0.3397 USD |
15,645,713.5300 GRT |
0.3644 USD |
0.3338 USD |
0.3660 USD |
0.3397 USD |
| 2022-03-03 |
0.3688 USD |
13,982,177.0900 GRT |
0.3743 USD |
0.3538 USD |
0.3777 USD |
0.3688 USD |
| 2022-03-02 |
0.3761 USD |
21,289,906.1600 GRT |
0.3753 USD |
0.3620 USD |
0.3947 USD |
0.3761 USD |
| 2022-03-01 |
0.3758 USD |
23,223,882.3200 GRT |
0.3772 USD |
0.3649 USD |
0.3896 USD |
0.3758 USD |
| 2022-02-28 |
0.3762 USD |
25,077,807.6100 GRT |
0.3364 USD |
0.3267 USD |
0.3775 USD |
0.3762 USD |
| 2022-02-27 |
0.3377 USD |
23,078,854.1900 GRT |
0.3483 USD |
0.3282 USD |
0.3670 USD |
0.3377 USD |
| 2022-02-26 |
0.3456 USD |
18,212,331.2200 GRT |
0.3610 USD |
0.3425 USD |
0.3731 USD |
0.3456 USD |
| 2022-02-25 |
0.3584 USD |
26,632,829.0700 GRT |
0.3618 USD |
0.3400 USD |
0.3702 USD |
0.3584 USD |
| 2022-02-24 |
0.3535 USD |
59,474,920.1900 GRT |
0.3537 USD |
0.3015 USD |
0.3629 USD |
0.3535 USD |
| 2022-02-23 |
0.3548 USD |
17,731,445.2000 GRT |
0.3826 USD |
0.3521 USD |
0.3942 USD |
0.3548 USD |
| 2022-02-22 |
0.3842 USD |
22,778,703.2100 GRT |
0.3571 USD |
0.3479 USD |
0.3857 USD |
0.3842 USD |
| 2022-02-21 |
0.3595 USD |
33,919,149.9400 GRT |
0.3918 USD |
0.3563 USD |
0.4238 USD |
0.3595 USD |
| 2022-02-20 |
0.3952 USD |
12,920,620.0600 GRT |
0.4175 USD |
0.3760 USD |
0.4175 USD |
0.3952 USD |
| 2022-02-19 |
0.4175 USD |
10,202,613.6100 GRT |
0.4125 USD |
0.3985 USD |
0.4260 USD |
0.4175 USD |
| 2022-02-18 |
0.4135 USD |
21,499,916.1600 GRT |
0.4371 USD |
0.4088 USD |
0.4500 USD |
0.4135 USD |
| 2022-02-17 |
0.4365 USD |
25,126,119.1700 GRT |
0.4871 USD |
0.4300 USD |
0.4891 USD |
0.4365 USD |