Identifier on Coinbase Pro: GRT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-08 |
1.1211 USD |
28,124,024.2000 GRT |
1.1155 USD |
1.0642 USD |
1.1496 USD |
1.1211 USD |
| 2021-11-07 |
1.0999 USD |
29,842,427.2100 GRT |
1.0623 USD |
1.0436 USD |
1.1350 USD |
1.0999 USD |
| 2021-11-06 |
1.0633 USD |
24,410,782.3400 GRT |
1.0660 USD |
1.0051 USD |
1.0853 USD |
1.0633 USD |
| 2021-11-05 |
1.0613 USD |
56,736,096.9700 GRT |
1.0538 USD |
1.0187 USD |
1.1666 USD |
1.0613 USD |
| 2021-11-04 |
1.0466 USD |
46,268,946.8100 GRT |
0.9889 USD |
0.9731 USD |
1.0719 USD |
1.0466 USD |
| 2021-11-03 |
0.9905 USD |
34,439,240.9100 GRT |
0.9943 USD |
0.9406 USD |
1.0204 USD |
0.9905 USD |
| 2021-11-02 |
0.9838 USD |
21,455,105.0300 GRT |
0.9926 USD |
0.9788 USD |
1.0308 USD |
0.9838 USD |
| 2021-11-01 |
0.9955 USD |
34,252,327.1800 GRT |
1.0454 USD |
0.9340 USD |
1.0520 USD |
0.9955 USD |
| 2021-10-31 |
1.0246 USD |
65,393,915.4700 GRT |
0.9210 USD |
0.8931 USD |
1.1038 USD |
1.0246 USD |
| 2021-10-30 |
0.9098 USD |
22,884,064.4800 GRT |
0.9696 USD |
0.9002 USD |
0.9858 USD |
0.9098 USD |
| 2021-10-29 |
0.9677 USD |
37,739,268.1100 GRT |
0.9409 USD |
0.9352 USD |
1.0257 USD |
0.9677 USD |
| 2021-10-28 |
0.9361 USD |
36,981,134.1200 GRT |
0.9322 USD |
0.9158 USD |
0.9914 USD |
0.9361 USD |
| 2021-10-27 |
0.9413 USD |
67,433,240.7700 GRT |
1.0807 USD |
0.8800 USD |
1.1231 USD |
0.9413 USD |
| 2021-10-26 |
1.0830 USD |
55,431,819.9500 GRT |
1.0380 USD |
1.0124 USD |
1.1966 USD |
1.0830 USD |
| 2021-10-25 |
1.0423 USD |
75,677,161.7000 GRT |
0.9401 USD |
0.9397 USD |
1.0729 USD |
1.0423 USD |
| 2021-10-24 |
0.9384 USD |
33,877,862.9200 GRT |
0.8863 USD |
0.8743 USD |
0.9464 USD |
0.9384 USD |
| 2021-10-23 |
0.8837 USD |
15,829,849.5500 GRT |
0.9022 USD |
0.8694 USD |
0.9131 USD |
0.8837 USD |
| 2021-10-22 |
0.9016 USD |
50,577,959.7300 GRT |
0.9355 USD |
0.8788 USD |
0.9934 USD |
0.9016 USD |
| 2021-10-21 |
0.9310 USD |
57,975,514.8200 GRT |
0.8740 USD |
0.8420 USD |
0.9557 USD |
0.9310 USD |
| 2021-10-20 |
0.8761 USD |
42,461,883.2600 GRT |
0.7801 USD |
0.7747 USD |
0.8802 USD |
0.8761 USD |
| 2021-10-19 |
0.7751 USD |
16,694,715.9600 GRT |
0.7688 USD |
0.7521 USD |
0.7879 USD |
0.7751 USD |
| 2021-10-18 |
0.7693 USD |
18,243,269.1300 GRT |
0.7769 USD |
0.7512 USD |
0.8001 USD |
0.7693 USD |
| 2021-10-17 |
0.7753 USD |
25,511,766.1200 GRT |
0.7994 USD |
0.7530 USD |
0.8308 USD |
0.7753 USD |
| 2021-10-16 |
0.8001 USD |
59,683,771.0600 GRT |
0.8144 USD |
0.7900 USD |
0.8858 USD |
0.8001 USD |
| 2021-10-15 |
0.8074 USD |
64,224,801.6300 GRT |
0.7161 USD |
0.6952 USD |
0.8377 USD |
0.8074 USD |
| 2021-10-14 |
0.7154 USD |
15,879,388.8700 GRT |
0.7075 USD |
0.6966 USD |
0.7482 USD |
0.7154 USD |
| 2021-10-13 |
0.7017 USD |
16,660,656.5400 GRT |
0.6757 USD |
0.6627 USD |
0.7132 USD |
0.7017 USD |
| 2021-10-12 |
0.6748 USD |
16,826,774.5700 GRT |
0.6798 USD |
0.6465 USD |
0.6837 USD |
0.6748 USD |
| 2021-10-11 |
0.6748 USD |
13,283,598.8900 GRT |
0.6816 USD |
0.6631 USD |
0.7132 USD |
0.6748 USD |
| 2021-10-10 |
0.6819 USD |
14,074,682.1300 GRT |
0.7441 USD |
0.6801 USD |
0.7441 USD |
0.6819 USD |
| 2021-10-09 |
0.7410 USD |
15,401,777.9300 GRT |
0.7121 USD |
0.7050 USD |
0.7499 USD |
0.7410 USD |
| 2021-10-08 |
0.7150 USD |
16,277,432.6100 GRT |
0.7217 USD |
0.7070 USD |
0.7368 USD |
0.7150 USD |
| 2021-10-07 |
0.7195 USD |
19,295,288.8600 GRT |
0.7180 USD |
0.7021 USD |
0.7411 USD |
0.7195 USD |
| 2021-10-06 |
0.7193 USD |
27,176,237.2300 GRT |
0.7575 USD |
0.6846 USD |
0.7629 USD |
0.7193 USD |
| 2021-10-05 |
0.7576 USD |
26,668,958.5700 GRT |
0.7156 USD |
0.7092 USD |
0.7896 USD |
0.7576 USD |
| 2021-10-04 |
0.7169 USD |
18,308,758.8400 GRT |
0.7367 USD |
0.6944 USD |
0.7368 USD |
0.7169 USD |
| 2021-10-03 |
0.7348 USD |
20,588,854.7100 GRT |
0.7260 USD |
0.7075 USD |
0.7573 USD |
0.7348 USD |
| 2021-10-02 |
0.7279 USD |
18,514,830.5200 GRT |
0.7070 USD |
0.6953 USD |
0.7586 USD |
0.7279 USD |
| 2021-10-01 |
0.7070 USD |
25,514,198.6900 GRT |
0.6459 USD |
0.6433 USD |
0.7267 USD |
0.7070 USD |
| 2021-09-30 |
0.6421 USD |
15,835,857.2100 GRT |
0.6331 USD |
0.6298 USD |
0.6581 USD |
0.6421 USD |
| 2021-09-29 |
0.6290 USD |
18,164,826.5100 GRT |
0.6280 USD |
0.6197 USD |
0.6673 USD |
0.6290 USD |
| 2021-09-28 |
0.6316 USD |
19,127,992.5200 GRT |
0.6613 USD |
0.6252 USD |
0.6790 USD |
0.6316 USD |
| 2021-09-27 |
0.6632 USD |
24,439,672.4800 GRT |
0.6724 USD |
0.6593 USD |
0.7206 USD |
0.6632 USD |
| 2021-09-26 |
0.6722 USD |
46,438,819.5500 GRT |
0.6833 USD |
0.6234 USD |
0.7436 USD |
0.6722 USD |
| 2021-09-25 |
0.6830 USD |
19,529,758.9700 GRT |
0.6922 USD |
0.6538 USD |
0.7001 USD |
0.6830 USD |
| 2021-09-24 |
0.6894 USD |
63,574,708.3300 GRT |
0.7337 USD |
0.6521 USD |
0.8250 USD |
0.6894 USD |
| 2021-09-23 |
0.7316 USD |
22,511,086.5100 GRT |
0.7448 USD |
0.7093 USD |
0.7477 USD |
0.7316 USD |
| 2021-09-22 |
0.7426 USD |
33,513,824.8300 GRT |
0.6573 USD |
0.6526 USD |
0.7456 USD |
0.7426 USD |
| 2021-09-21 |
0.6532 USD |
31,722,389.1200 GRT |
0.6997 USD |
0.6301 USD |
0.7370 USD |
0.6532 USD |
| 2021-09-20 |
0.6977 USD |
44,895,895.9900 GRT |
0.8134 USD |
0.6581 USD |
0.8146 USD |
0.6977 USD |