Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
0.0982 USD |
1,093,283.7915 GRT |
0.0990 USD |
0.0939 USD |
0.1011 USD |
0.0948 USD |
| 2022-07-04 |
0.0950 USD |
586,186.9319 GRT |
0.0945 USD |
0.0916 USD |
0.0975 USD |
0.0974 USD |
| 2022-07-03 |
0.0916 USD |
3,193,458.3901 GRT |
0.0942 USD |
0.0910 USD |
0.0948 USD |
0.0944 USD |
| 2022-07-02 |
0.0925 USD |
246,614.7317 GRT |
0.0925 USD |
0.0904 USD |
0.0958 USD |
0.0939 USD |
| 2022-07-01 |
0.0944 USD |
1,215,945.6649 GRT |
0.0955 USD |
0.0902 USD |
0.0989 USD |
0.0931 USD |
| 2022-06-30 |
0.0922 USD |
910,050.7507 GRT |
0.0947 USD |
0.0892 USD |
0.0949 USD |
0.0913 USD |
| 2022-06-29 |
0.0995 USD |
718,506.3405 GRT |
0.1003 USD |
0.0946 USD |
0.1020 USD |
0.0956 USD |
| 2022-06-28 |
0.1049 USD |
807,912.4703 GRT |
0.1092 USD |
0.1012 USD |
0.1093 USD |
0.1026 USD |
| 2022-06-27 |
0.1091 USD |
519,187.5320 GRT |
0.1086 USD |
0.1069 USD |
0.1139 USD |
0.1105 USD |
| 2022-06-26 |
0.1170 USD |
1,026,536.0699 GRT |
0.1169 USD |
0.1093 USD |
0.1236 USD |
0.1100 USD |
| 2022-06-25 |
0.1153 USD |
1,105,046.7218 GRT |
0.1155 USD |
0.1105 USD |
0.1202 USD |
0.1169 USD |
| 2022-06-24 |
0.1161 USD |
1,399,026.8765 GRT |
0.1116 USD |
0.1101 USD |
0.1192 USD |
0.1154 USD |
| 2022-06-23 |
0.1098 USD |
482,308.1134 GRT |
0.1046 USD |
0.1046 USD |
0.1146 USD |
0.1102 USD |
| 2022-06-22 |
0.1065 USD |
794,376.9089 GRT |
0.1087 USD |
0.1037 USD |
0.1105 USD |
0.1055 USD |
| 2022-06-21 |
0.1119 USD |
1,676,376.8156 GRT |
0.1034 USD |
0.1019 USD |
0.1184 USD |
0.1120 USD |
| 2022-06-20 |
0.1036 USD |
957,081.8045 GRT |
0.1032 USD |
0.0968 USD |
0.1083 USD |
0.1023 USD |
| 2022-06-19 |
0.1016 USD |
1,293,406.3140 GRT |
0.0995 USD |
0.0925 USD |
0.1038 USD |
0.1020 USD |
| 2022-06-18 |
0.0930 USD |
2,374,997.5411 GRT |
0.0995 USD |
0.0890 USD |
0.1003 USD |
0.0957 USD |
| 2022-06-17 |
0.0984 USD |
5,941,984.2810 GRT |
0.0972 USD |
0.0959 USD |
0.1018 USD |
0.0992 USD |
| 2022-06-16 |
0.1029 USD |
1,955,480.0261 GRT |
0.1123 USD |
0.0958 USD |
0.1159 USD |
0.0958 USD |
| 2022-06-15 |
0.0998 USD |
2,334,933.0488 GRT |
0.1038 USD |
0.0901 USD |
0.1116 USD |
0.1108 USD |
| 2022-06-14 |
0.1084 USD |
2,644,147.0486 GRT |
0.1059 USD |
0.0974 USD |
0.1629 USD |
0.1011 USD |
| 2022-06-13 |
0.1052 USD |
2,829,161.6414 GRT |
0.1114 USD |
0.0950 USD |
0.1136 USD |
0.1042 USD |
| 2022-06-12 |
0.1168 USD |
1,769,841.0570 GRT |
0.1233 USD |
0.1106 USD |
0.1241 USD |
0.1145 USD |
| 2022-06-11 |
0.1273 USD |
903,728.4498 GRT |
0.1359 USD |
0.1197 USD |
0.1411 USD |
0.1263 USD |
| 2022-06-10 |
0.1401 USD |
858,872.6012 GRT |
0.1483 USD |
0.1356 USD |
0.1494 USD |
0.1385 USD |
| 2022-06-09 |
0.1489 USD |
384,945.5102 GRT |
0.1491 USD |
0.1430 USD |
0.1519 USD |
0.1464 USD |
| 2022-06-08 |
0.1516 USD |
493,389.3879 GRT |
0.1547 USD |
0.1474 USD |
0.1560 USD |
0.1493 USD |
| 2022-06-07 |
0.1512 USD |
1,833,150.0769 GRT |
0.1582 USD |
0.1454 USD |
0.1593 USD |
0.1546 USD |
| 2022-06-06 |
0.1624 USD |
1,653,734.7714 GRT |
0.1562 USD |
0.1541 USD |
0.1692 USD |
0.1589 USD |
| 2022-06-05 |
0.1627 USD |
1,905,740.6216 GRT |
0.1644 USD |
0.1561 USD |
0.1724 USD |
0.1572 USD |
| 2022-06-04 |
0.1653 USD |
1,846,196.3831 GRT |
0.1485 USD |
0.1449 USD |
0.1746 USD |
0.1660 USD |
| 2022-06-03 |
0.1455 USD |
361,580.5053 GRT |
0.1519 USD |
0.1417 USD |
0.1526 USD |
0.1465 USD |
| 2022-06-02 |
0.1463 USD |
582,171.3152 GRT |
0.1464 USD |
0.1405 USD |
0.1527 USD |
0.1525 USD |
| 2022-06-01 |
0.1568 USD |
2,166,267.8953 GRT |
0.1636 USD |
0.1410 USD |
0.1653 USD |
0.1469 USD |
| 2022-05-31 |
0.1572 USD |
1,275,547.4261 GRT |
0.1572 USD |
0.1483 USD |
0.1654 USD |
0.1603 USD |
| 2022-05-30 |
0.1521 USD |
1,796,925.9599 GRT |
0.1426 USD |
0.1413 USD |
0.1572 USD |
0.1562 USD |
| 2022-05-29 |
0.1403 USD |
581,656.5655 GRT |
0.1376 USD |
0.1333 USD |
0.1426 USD |
0.1423 USD |
| 2022-05-28 |
0.1381 USD |
604,248.0906 GRT |
0.1364 USD |
0.1317 USD |
0.1421 USD |
0.1369 USD |
| 2022-05-27 |
0.1378 USD |
1,475,067.3921 GRT |
0.1392 USD |
0.1319 USD |
0.1443 USD |
0.1342 USD |
| 2022-05-26 |
0.1405 USD |
2,661,430.7533 GRT |
0.1514 USD |
0.1330 USD |
0.1536 USD |
0.1427 USD |
| 2022-05-25 |
0.1502 USD |
5,033,020.8794 GRT |
0.1554 USD |
0.1488 USD |
0.1584 USD |
0.1526 USD |
| 2022-05-24 |
0.1528 USD |
7,353,134.3897 GRT |
0.1542 USD |
0.1446 USD |
0.1605 USD |
0.1550 USD |
| 2022-05-23 |
0.1667 USD |
1,275,165.7167 GRT |
0.1619 USD |
0.1549 USD |
0.1744 USD |
0.1555 USD |
| 2022-05-22 |
0.1620 USD |
963,861.9999 GRT |
0.1569 USD |
0.1550 USD |
0.1671 USD |
0.1633 USD |
| 2022-05-21 |
0.1563 USD |
772,095.1152 GRT |
0.1511 USD |
0.1478 USD |
0.1615 USD |
0.1568 USD |
| 2022-05-20 |
0.1551 USD |
1,512,361.9042 GRT |
0.1607 USD |
0.1459 USD |
0.1640 USD |
0.1523 USD |
| 2022-05-19 |
0.1523 USD |
6,714,102.9891 GRT |
0.1585 USD |
0.1484 USD |
0.1652 USD |
0.1614 USD |
| 2022-05-18 |
0.1647 USD |
807,477.1223 GRT |
0.1828 USD |
0.1573 USD |
0.1834 USD |
0.1577 USD |
| 2022-05-17 |
0.1781 USD |
2,297,362.5120 GRT |
0.1733 USD |
0.1680 USD |
0.1912 USD |
0.1810 USD |