Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.0299 USD |
973,567.1818 GRT |
0.0296 USD |
0.0293 USD |
0.0303 USD |
0.0293 USD |
| 2026-02-03 |
0.0297 USD |
6,676,901.1449 GRT |
0.0304 USD |
0.0284 USD |
0.0309 USD |
0.0295 USD |
| 2026-02-02 |
0.0300 USD |
4,686,234.0613 GRT |
0.0296 USD |
0.0288 USD |
0.0311 USD |
0.0305 USD |
| 2026-02-01 |
0.0307 USD |
531,240.4604 GRT |
0.0302 USD |
0.0302 USD |
0.0313 USD |
0.0309 USD |
| 2026-01-31 |
0.0329 USD |
279,698.9256 GRT |
0.0329 USD |
0.0327 USD |
0.0330 USD |
0.0328 USD |
| 2026-01-30 |
0.0331 USD |
1,538,247.2490 GRT |
0.0340 USD |
0.0327 USD |
0.0340 USD |
0.0328 USD |
| 2026-01-29 |
0.0359 USD |
1,438,269.1148 GRT |
0.0368 USD |
0.0348 USD |
0.0368 USD |
0.0348 USD |
| 2026-01-28 |
0.0361 USD |
1,279,255.1262 GRT |
0.0367 USD |
0.0358 USD |
0.0367 USD |
0.0360 USD |
| 2026-01-27 |
0.0357 USD |
500,241.1072 GRT |
0.0361 USD |
0.0354 USD |
0.0363 USD |
0.0362 USD |
| 2026-01-26 |
0.0360 USD |
1,170,106.7511 GRT |
0.0350 USD |
0.0350 USD |
0.0371 USD |
0.0368 USD |
| 2026-01-25 |
0.0357 USD |
2,490,498.5358 GRT |
0.0366 USD |
0.0349 USD |
0.0366 USD |
0.0351 USD |
| 2026-01-24 |
0.0368 USD |
1,000,620.2091 GRT |
0.0368 USD |
0.0362 USD |
0.0370 USD |
0.0362 USD |
| 2026-01-23 |
0.0367 USD |
515,393.8942 GRT |
0.0365 USD |
0.0360 USD |
0.0376 USD |
0.0368 USD |
| 2026-01-22 |
0.0367 USD |
1,446,693.0154 GRT |
0.0368 USD |
0.0357 USD |
0.0378 USD |
0.0364 USD |
| 2026-01-21 |
0.0367 USD |
2,150,164.3768 GRT |
0.0362 USD |
0.0357 USD |
0.0376 USD |
0.0376 USD |
| 2026-01-20 |
0.0385 USD |
710,410.1980 GRT |
0.0385 USD |
0.0378 USD |
0.0391 USD |
0.0379 USD |
| 2026-01-19 |
0.0379 USD |
5,138,845.6166 GRT |
0.0403 USD |
0.0349 USD |
0.0403 USD |
0.0376 USD |
| 2026-01-18 |
0.0425 USD |
1,686,437.4229 GRT |
0.0428 USD |
0.0418 USD |
0.0433 USD |
0.0424 USD |
| 2026-01-17 |
0.0439 USD |
3,206,120.2615 GRT |
0.0416 USD |
0.0414 USD |
0.0447 USD |
0.0437 USD |
| 2026-01-16 |
0.0408 USD |
227,611.1073 GRT |
0.0409 USD |
0.0404 USD |
0.0410 USD |
0.0409 USD |
| 2026-01-15 |
0.0419 USD |
1,140,411.7782 GRT |
0.0421 USD |
0.0412 USD |
0.0423 USD |
0.0419 USD |
| 2026-01-14 |
0.0430 USD |
1,289,789.7180 GRT |
0.0436 USD |
0.0421 USD |
0.0439 USD |
0.0424 USD |
| 2026-01-13 |
0.0426 USD |
3,719,251.8120 GRT |
0.0407 USD |
0.0406 USD |
0.0442 USD |
0.0438 USD |
| 2026-01-12 |
0.0417 USD |
1,774,473.7034 GRT |
0.0417 USD |
0.0406 USD |
0.0431 USD |
0.0415 USD |
| 2026-01-11 |
0.0422 USD |
808,339.5310 GRT |
0.0416 USD |
0.0412 USD |
0.0432 USD |
0.0432 USD |
| 2026-01-10 |
0.0417 USD |
1,564,702.9450 GRT |
0.0425 USD |
0.0410 USD |
0.0426 USD |
0.0422 USD |
| 2026-01-09 |
0.0409 USD |
766,764.3051 GRT |
0.0405 USD |
0.0403 USD |
0.0416 USD |
0.0413 USD |
| 2026-01-08 |
0.0402 USD |
1,192,613.3515 GRT |
0.0407 USD |
0.0390 USD |
0.0415 USD |
0.0405 USD |
| 2026-01-07 |
0.0411 USD |
1,782,773.8055 GRT |
0.0425 USD |
0.0402 USD |
0.0425 USD |
0.0406 USD |
| 2026-01-06 |
0.0418 USD |
1,196,879.9172 GRT |
0.0417 USD |
0.0411 USD |
0.0426 USD |
0.0426 USD |
| 2026-01-05 |
0.0409 USD |
2,470,170.1254 GRT |
0.0408 USD |
0.0398 USD |
0.0416 USD |
0.0402 USD |
| 2026-01-04 |
0.0393 USD |
2,682,727.9056 GRT |
0.0385 USD |
0.0384 USD |
0.0405 USD |
0.0402 USD |
| 2026-01-03 |
0.0377 USD |
1,546,319.2599 GRT |
0.0373 USD |
0.0363 USD |
0.0385 USD |
0.0374 USD |
| 2026-01-02 |
0.0358 USD |
3,009,834.1838 GRT |
0.0361 USD |
0.0354 USD |
0.0364 USD |
0.0361 USD |
| 2026-01-01 |
0.0343 USD |
3,043,620.1210 GRT |
0.0332 USD |
0.0330 USD |
0.0356 USD |
0.0356 USD |
| 2025-12-31 |
0.0344 USD |
3,835,428.5141 GRT |
0.0349 USD |
0.0332 USD |
0.0351 USD |
0.0333 USD |
| 2025-12-30 |
0.0353 USD |
1,907,831.3755 GRT |
0.0354 USD |
0.0351 USD |
0.0357 USD |
0.0354 USD |
| 2025-12-29 |
0.0379 USD |
1,139,979.1296 GRT |
0.0379 USD |
0.0370 USD |
0.0384 USD |
0.0371 USD |
| 2025-12-28 |
0.0382 USD |
1,296,009.0234 GRT |
0.0381 USD |
0.0379 USD |
0.0386 USD |
0.0382 USD |
| 2025-12-27 |
0.0367 USD |
545,802.3862 GRT |
0.0363 USD |
0.0363 USD |
0.0369 USD |
0.0366 USD |
| 2025-12-26 |
0.0362 USD |
973,636.4359 GRT |
0.0354 USD |
0.0353 USD |
0.0367 USD |
0.0365 USD |
| 2025-12-25 |
0.0366 USD |
2,117,567.4386 GRT |
0.0366 USD |
0.0363 USD |
0.0371 USD |
0.0364 USD |
| 2025-12-24 |
0.0360 USD |
2,929,062.9234 GRT |
0.0366 USD |
0.0355 USD |
0.0367 USD |
0.0366 USD |
| 2025-12-23 |
0.0368 USD |
3,285,054.4691 GRT |
0.0380 USD |
0.0360 USD |
0.0383 USD |
0.0364 USD |
| 2025-12-22 |
0.0377 USD |
14,168,927.9591 GRT |
0.0368 USD |
0.0358 USD |
0.0393 USD |
0.0383 USD |
| 2025-12-21 |
0.0364 USD |
654,450.9078 GRT |
0.0378 USD |
0.0357 USD |
0.0378 USD |
0.0360 USD |
| 2025-12-20 |
0.0376 USD |
1,100,762.7108 GRT |
0.0375 USD |
0.0373 USD |
0.0382 USD |
0.0379 USD |
| 2025-12-19 |
0.0367 USD |
2,165,625.0424 GRT |
0.0358 USD |
0.0351 USD |
0.0382 USD |
0.0378 USD |
| 2025-12-18 |
0.0366 USD |
695,567.0441 GRT |
0.0373 USD |
0.0361 USD |
0.0374 USD |
0.0367 USD |
| 2025-12-17 |
0.0385 USD |
492,972.6016 GRT |
0.0388 USD |
0.0381 USD |
0.0389 USD |
0.0385 USD |