Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.2463 USD |
942,188.0295 GRT |
0.2423 USD |
0.2346 USD |
0.2557 USD |
0.2545 USD |
| 2024-04-17 |
0.2452 USD |
1,816,206.0632 GRT |
0.2580 USD |
0.2363 USD |
0.2602 USD |
0.2456 USD |
| 2024-04-16 |
0.2519 USD |
3,096,089.2072 GRT |
0.2524 USD |
0.2399 USD |
0.2617 USD |
0.2591 USD |
| 2024-04-15 |
0.2644 USD |
7,250,909.0268 GRT |
0.2584 USD |
0.2445 USD |
0.2886 USD |
0.2583 USD |
| 2024-04-14 |
0.2421 USD |
3,397,851.7344 GRT |
0.2354 USD |
0.2252 USD |
0.2618 USD |
0.2615 USD |
| 2024-04-13 |
0.2329 USD |
5,768,248.6716 GRT |
0.2678 USD |
0.1972 USD |
0.2744 USD |
0.2136 USD |
| 2024-04-12 |
0.2721 USD |
5,286,376.4177 GRT |
0.3098 USD |
0.2352 USD |
0.3157 USD |
0.2621 USD |
| 2024-04-11 |
0.3132 USD |
3,290,751.5664 GRT |
0.3283 USD |
0.3059 USD |
0.3290 USD |
0.3087 USD |
| 2024-04-10 |
0.3237 USD |
957,764.8104 GRT |
0.3323 USD |
0.3134 USD |
0.3349 USD |
0.3263 USD |
| 2024-04-09 |
0.3390 USD |
1,437,938.5519 GRT |
0.3522 USD |
0.3322 USD |
0.3541 USD |
0.3394 USD |
| 2024-04-08 |
0.3468 USD |
1,873,256.5430 GRT |
0.3378 USD |
0.3297 USD |
0.3543 USD |
0.3536 USD |
| 2024-04-07 |
0.3388 USD |
485,226.8686 GRT |
0.3372 USD |
0.3333 USD |
0.3416 USD |
0.3353 USD |
| 2024-04-06 |
0.3354 USD |
742,625.4575 GRT |
0.3313 USD |
0.3295 USD |
0.3399 USD |
0.3396 USD |
| 2024-04-05 |
0.3267 USD |
1,085,580.6348 GRT |
0.3381 USD |
0.3166 USD |
0.3399 USD |
0.3345 USD |
| 2024-04-04 |
0.3405 USD |
1,563,189.6341 GRT |
0.3291 USD |
0.3235 USD |
0.3494 USD |
0.3374 USD |
| 2024-04-03 |
0.3349 USD |
1,872,520.6929 GRT |
0.3338 USD |
0.3200 USD |
0.3491 USD |
0.3284 USD |
| 2024-04-02 |
0.3434 USD |
3,336,884.0147 GRT |
0.3744 USD |
0.3294 USD |
0.3753 USD |
0.3357 USD |
| 2024-04-01 |
0.3731 USD |
1,639,207.7766 GRT |
0.3927 USD |
0.3602 USD |
0.3937 USD |
0.3758 USD |
| 2024-03-31 |
0.3891 USD |
2,031,915.3087 GRT |
0.3889 USD |
0.3866 USD |
0.3949 USD |
0.3898 USD |
| 2024-03-30 |
0.3909 USD |
1,652,420.4704 GRT |
0.3930 USD |
0.3812 USD |
0.3972 USD |
0.3905 USD |
| 2024-03-29 |
0.4007 USD |
1,126,665.6837 GRT |
0.4121 USD |
0.3918 USD |
0.4188 USD |
0.3937 USD |
| 2024-03-28 |
0.4146 USD |
2,606,653.6296 GRT |
0.3999 USD |
0.3972 USD |
0.4256 USD |
0.4100 USD |
| 2024-03-27 |
0.4047 USD |
3,230,135.9227 GRT |
0.3985 USD |
0.3873 USD |
0.4271 USD |
0.3993 USD |
| 2024-03-26 |
0.4032 USD |
2,046,600.3415 GRT |
0.4025 USD |
0.3915 USD |
0.4174 USD |
0.3968 USD |
| 2024-03-25 |
0.3989 USD |
2,754,588.2132 GRT |
0.3886 USD |
0.3815 USD |
0.4179 USD |
0.4028 USD |
| 2024-03-24 |
0.3747 USD |
1,619,850.8331 GRT |
0.3647 USD |
0.3627 USD |
0.3922 USD |
0.3915 USD |
| 2024-03-23 |
0.3694 USD |
2,439,793.8273 GRT |
0.3647 USD |
0.3584 USD |
0.3794 USD |
0.3702 USD |
| 2024-03-22 |
0.3770 USD |
3,883,815.6170 GRT |
0.3805 USD |
0.3594 USD |
0.3878 USD |
0.3642 USD |
| 2024-03-21 |
0.3888 USD |
2,818,092.1525 GRT |
0.4039 USD |
0.3728 USD |
0.4039 USD |
0.3837 USD |
| 2024-03-20 |
0.3833 USD |
5,934,385.5895 GRT |
0.3718 USD |
0.3542 USD |
0.4077 USD |
0.4047 USD |
| 2024-03-19 |
0.3824 USD |
5,831,527.5610 GRT |
0.3898 USD |
0.3575 USD |
0.4051 USD |
0.3683 USD |
| 2024-03-18 |
0.4130 USD |
3,976,628.1993 GRT |
0.4219 USD |
0.3910 USD |
0.4399 USD |
0.3984 USD |
| 2024-03-17 |
0.4046 USD |
4,066,976.8031 GRT |
0.3685 USD |
0.3592 USD |
0.4293 USD |
0.4279 USD |
| 2024-03-16 |
0.3825 USD |
3,955,335.0660 GRT |
0.4130 USD |
0.3599 USD |
0.4225 USD |
0.3674 USD |
| 2024-03-15 |
0.4005 USD |
3,586,943.6800 GRT |
0.4376 USD |
0.3700 USD |
0.4386 USD |
0.4093 USD |
| 2024-03-14 |
0.4269 USD |
5,043,669.5407 GRT |
0.4409 USD |
0.4057 USD |
0.4473 USD |
0.4371 USD |
| 2024-03-13 |
0.4502 USD |
3,007,583.8831 GRT |
0.4450 USD |
0.4327 USD |
0.4700 USD |
0.4369 USD |
| 2024-03-12 |
0.4358 USD |
5,462,905.3727 GRT |
0.4334 USD |
0.4089 USD |
0.4548 USD |
0.4426 USD |
| 2024-03-11 |
0.4360 USD |
4,813,313.0677 GRT |
0.4364 USD |
0.4088 USD |
0.4586 USD |
0.4308 USD |
| 2024-03-10 |
0.4595 USD |
11,400,974.2484 GRT |
0.4530 USD |
0.4304 USD |
0.4940 USD |
0.4314 USD |
| 2024-03-09 |
0.3950 USD |
9,036,308.4681 GRT |
0.3405 USD |
0.3381 USD |
0.4300 USD |
0.4289 USD |
| 2024-03-08 |
0.3391 USD |
4,037,963.1105 GRT |
0.3476 USD |
0.3224 USD |
0.3516 USD |
0.3386 USD |
| 2024-03-07 |
0.3392 USD |
9,577,166.4473 GRT |
0.3253 USD |
0.3146 USD |
0.3616 USD |
0.3487 USD |
| 2024-03-06 |
0.2955 USD |
6,113,800.0977 GRT |
0.2782 USD |
0.2685 USD |
0.3202 USD |
0.3135 USD |
| 2024-03-05 |
0.2829 USD |
8,016,316.9110 GRT |
0.3080 USD |
0.2329 USD |
0.3117 USD |
0.2706 USD |
| 2024-03-04 |
0.3120 USD |
4,296,828.0767 GRT |
0.3206 USD |
0.3006 USD |
0.3229 USD |
0.3121 USD |
| 2024-03-03 |
0.3216 USD |
4,947,575.7427 GRT |
0.3185 USD |
0.2928 USD |
0.3331 USD |
0.3235 USD |
| 2024-03-02 |
0.3131 USD |
12,562,545.6365 GRT |
0.3217 USD |
0.3050 USD |
0.3256 USD |
0.3200 USD |
| 2024-03-01 |
0.3125 USD |
10,923,495.1277 GRT |
0.2818 USD |
0.2818 USD |
0.3319 USD |
0.3217 USD |
| 2024-02-29 |
0.2839 USD |
5,347,853.8144 GRT |
0.2873 USD |
0.2710 USD |
0.2922 USD |
0.2818 USD |