Identifier on Kraken: GRTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-03 |
0.0874 USD |
58,579.1904 GRT |
0.0869 USD |
0.0867 USD |
0.0879 USD |
0.0871 USD |
2025-07-02 |
0.0821 USD |
1,177,617.2001 GRT |
0.0797 USD |
0.0789 USD |
0.0840 USD |
0.0838 USD |
2025-07-01 |
0.0817 USD |
1,752,542.8668 GRT |
0.0840 USD |
0.0794 USD |
0.0842 USD |
0.0797 USD |
2025-06-30 |
0.0869 USD |
463,694.6362 GRT |
0.0879 USD |
0.0844 USD |
0.0882 USD |
0.0852 USD |
2025-06-29 |
0.0846 USD |
351,984.7380 GRT |
0.0845 USD |
0.0833 USD |
0.0855 USD |
0.0839 USD |
2025-06-28 |
0.0818 USD |
266,220.5076 GRT |
0.0811 USD |
0.0810 USD |
0.0824 USD |
0.0815 USD |
2025-06-27 |
0.0798 USD |
294,736.9962 GRT |
0.0790 USD |
0.0782 USD |
0.0810 USD |
0.0799 USD |
2025-06-26 |
0.0799 USD |
795,145.4178 GRT |
0.0811 USD |
0.0788 USD |
0.0833 USD |
0.0798 USD |
2025-06-25 |
0.0833 USD |
148,502.0988 GRT |
0.0841 USD |
0.0820 USD |
0.0845 USD |
0.0833 USD |
2025-06-24 |
0.0832 USD |
542,197.5461 GRT |
0.0817 USD |
0.0815 USD |
0.0846 USD |
0.0825 USD |
2025-06-23 |
0.0741 USD |
1,607,797.1628 GRT |
0.0734 USD |
0.0724 USD |
0.0762 USD |
0.0729 USD |
2025-06-22 |
0.0731 USD |
1,661,828.3520 GRT |
0.0766 USD |
0.0695 USD |
0.0777 USD |
0.0700 USD |
2025-06-21 |
0.0801 USD |
895,674.7287 GRT |
0.0807 USD |
0.0787 USD |
0.0819 USD |
0.0793 USD |
2025-06-20 |
0.0836 USD |
2,406,635.1981 GRT |
0.0840 USD |
0.0827 USD |
0.0855 USD |
0.0833 USD |
2025-06-19 |
0.0847 USD |
413,847.2222 GRT |
0.0846 USD |
0.0828 USD |
0.0855 USD |
0.0833 USD |
2025-06-18 |
0.0838 USD |
509,013.1013 GRT |
0.0838 USD |
0.0826 USD |
0.0853 USD |
0.0826 USD |
2025-06-17 |
0.0863 USD |
836,288.2438 GRT |
0.0875 USD |
0.0848 USD |
0.0888 USD |
0.0853 USD |
2025-06-16 |
0.0888 USD |
1,306,305.2322 GRT |
0.0867 USD |
0.0855 USD |
0.0912 USD |
0.0907 USD |
2025-06-15 |
0.0867 USD |
643,043.1133 GRT |
0.0870 USD |
0.0860 USD |
0.0876 USD |
0.0865 USD |
2025-06-14 |
0.0873 USD |
655,480.4249 GRT |
0.0881 USD |
0.0855 USD |
0.0887 USD |
0.0870 USD |
2025-06-13 |
0.0856 USD |
1,606,541.0270 GRT |
0.0897 USD |
0.0830 USD |
0.0897 USD |
0.0861 USD |
2025-06-12 |
0.0943 USD |
740,675.8269 GRT |
0.0972 USD |
0.0920 USD |
0.0972 USD |
0.0952 USD |
2025-06-11 |
0.1002 USD |
1,651,602.9289 GRT |
0.1023 USD |
0.0976 USD |
0.1028 USD |
0.0982 USD |
2025-06-10 |
0.0988 USD |
2,072,788.2769 GRT |
0.0977 USD |
0.0955 USD |
0.1024 USD |
0.1021 USD |
2025-06-09 |
0.0944 USD |
1,326,692.0507 GRT |
0.0915 USD |
0.0898 USD |
0.0973 USD |
0.0971 USD |
2025-06-08 |
0.0920 USD |
299,869.0072 GRT |
0.0916 USD |
0.0908 USD |
0.0936 USD |
0.0923 USD |
2025-06-07 |
0.0923 USD |
577,285.8822 GRT |
0.0893 USD |
0.0893 USD |
0.0934 USD |
0.0920 USD |
2025-06-06 |
0.0898 USD |
692,676.7191 GRT |
0.0869 USD |
0.0868 USD |
0.0928 USD |
0.0901 USD |
2025-06-05 |
0.0897 USD |
2,009,285.0518 GRT |
0.0943 USD |
0.0860 USD |
0.0955 USD |
0.0876 USD |
2025-06-04 |
0.0978 USD |
608,103.1794 GRT |
0.0977 USD |
0.0954 USD |
0.0996 USD |
0.0961 USD |
2025-06-03 |
0.0993 USD |
1,380,931.1374 GRT |
0.0979 USD |
0.0974 USD |
0.1009 USD |
0.0993 USD |
2025-06-02 |
0.0952 USD |
1,158,845.5756 GRT |
0.0959 USD |
0.0930 USD |
0.0981 USD |
0.0978 USD |
2025-06-01 |
0.0953 USD |
1,319,115.7195 GRT |
0.0949 USD |
0.0928 USD |
0.0966 USD |
0.0961 USD |
2025-05-31 |
0.0927 USD |
1,267,210.9508 GRT |
0.0924 USD |
0.0896 USD |
0.0963 USD |
0.0960 USD |
2025-05-30 |
0.1011 USD |
1,388,572.7631 GRT |
0.1053 USD |
0.0983 USD |
0.1060 USD |
0.0983 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 |