Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.1022 USD |
789,735.3675 GRT |
0.1053 USD |
0.0993 USD |
0.1060 USD |
0.1019 USD |
| 2025-05-29 |
0.1099 USD |
1,014,968.6817 GRT |
0.1114 USD |
0.1070 USD |
0.1139 USD |
0.1074 USD |
| 2025-05-28 |
0.1105 USD |
2,539,446.3625 GRT |
0.1115 USD |
0.1065 USD |
0.1138 USD |
0.1087 USD |
| 2025-05-27 |
0.1124 USD |
974,170.7642 GRT |
0.1100 USD |
0.1070 USD |
0.1151 USD |
0.1132 USD |
| 2025-05-26 |
0.1126 USD |
1,139,933.7522 GRT |
0.1102 USD |
0.1100 USD |
0.1150 USD |
0.1105 USD |
| 2025-05-25 |
0.1062 USD |
1,651,844.0285 GRT |
0.1080 USD |
0.1040 USD |
0.1095 USD |
0.1095 USD |
| 2025-05-24 |
0.1104 USD |
968,801.4274 GRT |
0.1089 USD |
0.1087 USD |
0.1116 USD |
0.1096 USD |
| 2025-05-23 |
0.1191 USD |
2,112,996.8002 GRT |
0.1223 USD |
0.1115 USD |
0.1252 USD |
0.1166 USD |
| 2025-05-22 |
0.1187 USD |
1,211,163.3226 GRT |
0.1146 USD |
0.1146 USD |
0.1211 USD |
0.1210 USD |
| 2025-05-21 |
0.1122 USD |
3,004,191.0755 GRT |
0.1112 USD |
0.1088 USD |
0.1162 USD |
0.1128 USD |
| 2025-05-20 |
0.1083 USD |
2,976,637.8244 GRT |
0.1116 USD |
0.1059 USD |
0.1141 USD |
0.1111 USD |
| 2025-05-19 |
0.1094 USD |
1,939,411.8280 GRT |
0.1146 USD |
0.1046 USD |
0.1147 USD |
0.1094 USD |
| 2025-05-18 |
0.1144 USD |
2,270,209.3550 GRT |
0.1054 USD |
0.1054 USD |
0.1163 USD |
0.1150 USD |
| 2025-05-17 |
0.1071 USD |
1,386,043.5454 GRT |
0.1104 USD |
0.1041 USD |
0.1104 USD |
0.1055 USD |
| 2025-05-16 |
0.1144 USD |
1,702,266.8036 GRT |
0.1142 USD |
0.1126 USD |
0.1163 USD |
0.1128 USD |
| 2025-05-15 |
0.1159 USD |
1,293,977.6865 GRT |
0.1217 USD |
0.1122 USD |
0.1232 USD |
0.1173 USD |
| 2025-05-14 |
0.1269 USD |
1,104,067.8446 GRT |
0.1283 USD |
0.1217 USD |
0.1312 USD |
0.1226 USD |
| 2025-05-13 |
0.1182 USD |
3,153,073.2670 GRT |
0.1181 USD |
0.1117 USD |
0.1281 USD |
0.1281 USD |
| 2025-05-12 |
0.1205 USD |
3,581,933.9550 GRT |
0.1183 USD |
0.1125 USD |
0.1256 USD |
0.1159 USD |
| 2025-05-11 |
0.1200 USD |
1,213,538.2985 GRT |
0.1253 USD |
0.1164 USD |
0.1261 USD |
0.1175 USD |
| 2025-05-10 |
0.1161 USD |
3,442,071.2795 GRT |
0.1123 USD |
0.1119 USD |
0.1228 USD |
0.1216 USD |
| 2025-05-09 |
0.1104 USD |
7,158,016.5996 GRT |
0.1038 USD |
0.1026 USD |
0.1136 USD |
0.1092 USD |
| 2025-05-08 |
0.0977 USD |
4,375,726.0346 GRT |
0.0916 USD |
0.0914 USD |
0.1031 USD |
0.1030 USD |
| 2025-05-07 |
0.0914 USD |
3,966,580.8454 GRT |
0.0898 USD |
0.0887 USD |
0.0931 USD |
0.0893 USD |
| 2025-05-06 |
0.0883 USD |
1,476,445.5588 GRT |
0.0920 USD |
0.0869 USD |
0.0920 USD |
0.0878 USD |
| 2025-05-05 |
0.0892 USD |
2,417,680.6618 GRT |
0.0900 USD |
0.0887 USD |
0.0919 USD |
0.0897 USD |
| 2025-05-04 |
0.0913 USD |
2,515,743.3400 GRT |
0.0933 USD |
0.0899 USD |
0.0938 USD |
0.0901 USD |
| 2025-05-03 |
0.0960 USD |
566,831.9050 GRT |
0.0982 USD |
0.0949 USD |
0.0984 USD |
0.0956 USD |
| 2025-05-02 |
0.1001 USD |
3,140,828.1977 GRT |
0.1006 USD |
0.0976 USD |
0.1032 USD |
0.0983 USD |
| 2025-05-01 |
0.0986 USD |
1,370,966.0211 GRT |
0.0963 USD |
0.0958 USD |
0.1008 USD |
0.0988 USD |
| 2025-04-30 |
0.0958 USD |
613,686.6842 GRT |
0.0970 USD |
0.0930 USD |
0.0990 USD |
0.0959 USD |
| 2025-04-29 |
0.0998 USD |
650,263.8953 GRT |
0.0986 USD |
0.0978 USD |
0.1019 USD |
0.0998 USD |
| 2025-04-28 |
0.0983 USD |
1,920,265.6315 GRT |
0.0980 USD |
0.0958 USD |
0.1014 USD |
0.0995 USD |
| 2025-04-27 |
0.1009 USD |
1,074,524.2013 GRT |
0.1036 USD |
0.0985 USD |
0.1045 USD |
0.0990 USD |
| 2025-04-26 |
0.1039 USD |
576,409.4061 GRT |
0.1012 USD |
0.1011 USD |
0.1067 USD |
0.1016 USD |
| 2025-04-25 |
0.1002 USD |
2,018,269.5164 GRT |
0.0953 USD |
0.0939 USD |
0.1045 USD |
0.1007 USD |
| 2025-04-24 |
0.0913 USD |
1,250,811.5504 GRT |
0.0904 USD |
0.0873 USD |
0.0949 USD |
0.0929 USD |
| 2025-04-23 |
0.0911 USD |
1,553,176.3835 GRT |
0.0897 USD |
0.0893 USD |
0.0930 USD |
0.0912 USD |
| 2025-04-22 |
0.0854 USD |
841,559.3163 GRT |
0.0828 USD |
0.0816 USD |
0.0880 USD |
0.0869 USD |
| 2025-04-21 |
0.0845 USD |
1,549,800.2329 GRT |
0.0834 USD |
0.0827 USD |
0.0864 USD |
0.0827 USD |
| 2025-04-20 |
0.0820 USD |
1,058,326.1955 GRT |
0.0820 USD |
0.0803 USD |
0.0835 USD |
0.0829 USD |
| 2025-04-19 |
0.0806 USD |
3,287,255.9377 GRT |
0.0782 USD |
0.0782 USD |
0.0828 USD |
0.0822 USD |
| 2025-04-18 |
0.0773 USD |
649,638.2417 GRT |
0.0757 USD |
0.0751 USD |
0.0784 USD |
0.0783 USD |
| 2025-04-17 |
0.0768 USD |
219,350.7058 GRT |
0.0763 USD |
0.0756 USD |
0.0779 USD |
0.0767 USD |
| 2025-04-16 |
0.0773 USD |
2,290,015.2197 GRT |
0.0774 USD |
0.0763 USD |
0.0787 USD |
0.0765 USD |
| 2025-04-15 |
0.0796 USD |
187,080.9764 GRT |
0.0782 USD |
0.0778 USD |
0.0804 USD |
0.0804 USD |
| 2025-04-14 |
0.0795 USD |
832,273.4227 GRT |
0.0788 USD |
0.0779 USD |
0.0813 USD |
0.0791 USD |
| 2025-04-13 |
0.0815 USD |
699,548.4724 GRT |
0.0828 USD |
0.0803 USD |
0.0828 USD |
0.0822 USD |
| 2025-04-12 |
0.0818 USD |
570,248.0560 GRT |
0.0793 USD |
0.0787 USD |
0.0838 USD |
0.0830 USD |
| 2025-04-11 |
0.0785 USD |
1,016,377.1214 GRT |
0.0763 USD |
0.0763 USD |
0.0799 USD |
0.0786 USD |