Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.3218 USD |
3,521,939.5515 GRT |
0.3187 USD |
0.3088 USD |
0.3300 USD |
0.3221 USD |
| 2024-12-03 |
0.3013 USD |
6,575,856.9869 GRT |
0.2984 USD |
0.2750 USD |
0.3158 USD |
0.3051 USD |
| 2024-12-02 |
0.2845 USD |
2,490,847.6317 GRT |
0.2891 USD |
0.2702 USD |
0.2970 USD |
0.2824 USD |
| 2024-12-01 |
0.2891 USD |
2,440,543.2205 GRT |
0.2898 USD |
0.2776 USD |
0.2977 USD |
0.2872 USD |
| 2024-11-30 |
0.2886 USD |
3,168,053.2787 GRT |
0.2870 USD |
0.2776 USD |
0.2963 USD |
0.2892 USD |
| 2024-11-29 |
0.2730 USD |
2,417,375.1667 GRT |
0.2746 USD |
0.2614 USD |
0.2885 USD |
0.2882 USD |
| 2024-11-28 |
0.2622 USD |
3,160,867.7658 GRT |
0.2564 USD |
0.2465 USD |
0.2753 USD |
0.2743 USD |
| 2024-11-27 |
0.2486 USD |
2,714,514.1493 GRT |
0.2396 USD |
0.2358 USD |
0.2606 USD |
0.2588 USD |
| 2024-11-26 |
0.2386 USD |
2,886,539.0556 GRT |
0.2432 USD |
0.2285 USD |
0.2553 USD |
0.2391 USD |
| 2024-11-25 |
0.2543 USD |
6,188,557.4988 GRT |
0.2602 USD |
0.2395 USD |
0.2700 USD |
0.2463 USD |
| 2024-11-24 |
0.2440 USD |
7,301,883.7976 GRT |
0.2387 USD |
0.2281 USD |
0.2643 USD |
0.2434 USD |
| 2024-11-23 |
0.2427 USD |
9,969,464.8451 GRT |
0.2377 USD |
0.2320 USD |
0.2575 USD |
0.2355 USD |
| 2024-11-22 |
0.2201 USD |
7,630,372.7340 GRT |
0.2209 USD |
0.2112 USD |
0.2378 USD |
0.2334 USD |
| 2024-11-21 |
0.2194 USD |
4,573,363.7633 GRT |
0.2209 USD |
0.2097 USD |
0.2277 USD |
0.2211 USD |
| 2024-11-20 |
0.2290 USD |
6,712,163.7339 GRT |
0.2333 USD |
0.2183 USD |
0.2404 USD |
0.2210 USD |
| 2024-11-19 |
0.2304 USD |
6,774,361.9308 GRT |
0.2187 USD |
0.2089 USD |
0.2478 USD |
0.2340 USD |
| 2024-11-18 |
0.2093 USD |
4,466,495.8060 GRT |
0.1920 USD |
0.1902 USD |
0.2229 USD |
0.2150 USD |
| 2024-11-17 |
0.1993 USD |
2,481,768.8282 GRT |
0.2096 USD |
0.1922 USD |
0.2096 USD |
0.1922 USD |
| 2024-11-16 |
0.1990 USD |
4,791,243.2631 GRT |
0.1846 USD |
0.1844 USD |
0.2098 USD |
0.2061 USD |
| 2024-11-15 |
0.1752 USD |
3,250,732.5535 GRT |
0.1724 USD |
0.1670 USD |
0.1847 USD |
0.1843 USD |
| 2024-11-14 |
0.1812 USD |
3,306,518.8455 GRT |
0.1808 USD |
0.1707 USD |
0.1880 USD |
0.1716 USD |
| 2024-11-13 |
0.1847 USD |
3,393,409.6420 GRT |
0.1913 USD |
0.1735 USD |
0.1948 USD |
0.1891 USD |
| 2024-11-12 |
0.1912 USD |
9,488,384.6142 GRT |
0.2000 USD |
0.1659 USD |
0.2108 USD |
0.1874 USD |
| 2024-11-11 |
0.1847 USD |
2,489,934.6824 GRT |
0.1786 USD |
0.1776 USD |
0.1911 USD |
0.1880 USD |
| 2024-11-10 |
0.1744 USD |
664,351.9582 GRT |
0.1713 USD |
0.1703 USD |
0.1797 USD |
0.1785 USD |
| 2024-11-09 |
0.1642 USD |
1,357,839.6420 GRT |
0.1637 USD |
0.1581 USD |
0.1710 USD |
0.1643 USD |
| 2024-11-08 |
0.1563 USD |
998,644.3854 GRT |
0.1574 USD |
0.1529 USD |
0.1612 USD |
0.1607 USD |
| 2024-11-07 |
0.1548 USD |
623,750.2996 GRT |
0.1542 USD |
0.1520 USD |
0.1589 USD |
0.1545 USD |
| 2024-11-06 |
0.1490 USD |
2,442,457.8904 GRT |
0.1391 USD |
0.1391 USD |
0.1549 USD |
0.1542 USD |
| 2024-11-05 |
0.1370 USD |
743,622.0092 GRT |
0.1316 USD |
0.1308 USD |
0.1412 USD |
0.1383 USD |
| 2024-11-04 |
0.1325 USD |
728,860.8979 GRT |
0.1364 USD |
0.1285 USD |
0.1395 USD |
0.1305 USD |
| 2024-11-03 |
0.1352 USD |
1,886,319.9374 GRT |
0.1433 USD |
0.1318 USD |
0.1441 USD |
0.1363 USD |
| 2024-11-02 |
0.1456 USD |
867,387.3551 GRT |
0.1452 USD |
0.1414 USD |
0.1468 USD |
0.1421 USD |
| 2024-11-01 |
0.1473 USD |
1,168,908.0480 GRT |
0.1470 USD |
0.1434 USD |
0.1524 USD |
0.1448 USD |
| 2024-10-31 |
0.1508 USD |
1,573,705.6423 GRT |
0.1573 USD |
0.1457 USD |
0.1573 USD |
0.1474 USD |
| 2024-10-30 |
0.1574 USD |
1,028,461.2579 GRT |
0.1603 USD |
0.1556 USD |
0.1609 USD |
0.1575 USD |
| 2024-10-29 |
0.1586 USD |
695,415.9492 GRT |
0.1556 USD |
0.1551 USD |
0.1613 USD |
0.1597 USD |
| 2024-10-28 |
0.1528 USD |
3,075,623.3525 GRT |
0.1551 USD |
0.1481 USD |
0.1570 USD |
0.1554 USD |
| 2024-10-27 |
0.1537 USD |
433,211.8317 GRT |
0.1516 USD |
0.1504 USD |
0.1552 USD |
0.1543 USD |
| 2024-10-26 |
0.1515 USD |
1,081,941.4187 GRT |
0.1513 USD |
0.1481 USD |
0.1540 USD |
0.1519 USD |
| 2024-10-25 |
0.1611 USD |
815,925.6481 GRT |
0.1643 USD |
0.1558 USD |
0.1643 USD |
0.1586 USD |
| 2024-10-24 |
0.1626 USD |
1,164,032.8486 GRT |
0.1610 USD |
0.1590 USD |
0.1650 USD |
0.1637 USD |
| 2024-10-23 |
0.1617 USD |
1,803,158.4225 GRT |
0.1668 USD |
0.1564 USD |
0.1669 USD |
0.1602 USD |
| 2024-10-22 |
0.1690 USD |
1,044,470.8467 GRT |
0.1699 USD |
0.1655 USD |
0.1725 USD |
0.1673 USD |
| 2024-10-21 |
0.1738 USD |
1,227,364.6252 GRT |
0.1794 USD |
0.1682 USD |
0.1800 USD |
0.1702 USD |
| 2024-10-20 |
0.1718 USD |
468,651.1174 GRT |
0.1672 USD |
0.1648 USD |
0.1768 USD |
0.1752 USD |
| 2024-10-19 |
0.1688 USD |
344,212.3006 GRT |
0.1692 USD |
0.1659 USD |
0.1722 USD |
0.1666 USD |
| 2024-10-18 |
0.1659 USD |
314,892.1840 GRT |
0.1640 USD |
0.1627 USD |
0.1686 USD |
0.1670 USD |
| 2024-10-17 |
0.1658 USD |
1,127,680.5888 GRT |
0.1689 USD |
0.1618 USD |
0.1698 USD |
0.1635 USD |
| 2024-10-16 |
0.1707 USD |
631,369.2872 GRT |
0.1739 USD |
0.1678 USD |
0.1753 USD |
0.1685 USD |