Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0490 USD |
2,636,466.7824 GRT |
0.0499 USD |
0.0472 USD |
0.0501 USD |
0.0480 USD |
| 2025-12-03 |
0.0499 USD |
2,366,330.0606 GRT |
0.0492 USD |
0.0488 USD |
0.0505 USD |
0.0500 USD |
| 2025-12-02 |
0.0464 USD |
115,629.8662 GRT |
0.0463 USD |
0.0458 USD |
0.0467 USD |
0.0465 USD |
| 2025-12-01 |
0.0467 USD |
2,766,119.5219 GRT |
0.0495 USD |
0.0455 USD |
0.0495 USD |
0.0464 USD |
| 2025-11-30 |
0.0502 USD |
156,974.6735 GRT |
0.0504 USD |
0.0499 USD |
0.0507 USD |
0.0505 USD |
| 2025-11-29 |
0.0511 USD |
305,129.4397 GRT |
0.0511 USD |
0.0506 USD |
0.0515 USD |
0.0508 USD |
| 2025-11-28 |
0.0516 USD |
385,082.2674 GRT |
0.0523 USD |
0.0505 USD |
0.0528 USD |
0.0512 USD |
| 2025-11-27 |
0.0516 USD |
696,916.8551 GRT |
0.0519 USD |
0.0513 USD |
0.0524 USD |
0.0521 USD |
| 2025-11-26 |
0.0514 USD |
1,436,445.2966 GRT |
0.0522 USD |
0.0498 USD |
0.0523 USD |
0.0520 USD |
| 2025-11-25 |
0.0507 USD |
2,911,214.9140 GRT |
0.0513 USD |
0.0499 USD |
0.0520 USD |
0.0507 USD |
| 2025-11-24 |
0.0496 USD |
692,940.7576 GRT |
0.0492 USD |
0.0488 USD |
0.0508 USD |
0.0495 USD |
| 2025-11-23 |
0.0498 USD |
1,617,511.7639 GRT |
0.0488 USD |
0.0485 USD |
0.0504 USD |
0.0500 USD |
| 2025-11-22 |
0.0481 USD |
1,691,603.4594 GRT |
0.0492 USD |
0.0473 USD |
0.0494 USD |
0.0483 USD |
| 2025-11-21 |
0.0504 USD |
2,750,485.3697 GRT |
0.0534 USD |
0.0465 USD |
0.0541 USD |
0.0486 USD |
| 2025-11-20 |
0.0558 USD |
3,496,213.9743 GRT |
0.0547 USD |
0.0545 USD |
0.0581 USD |
0.0579 USD |
| 2025-11-19 |
0.0541 USD |
3,066,868.4952 GRT |
0.0561 USD |
0.0520 USD |
0.0564 USD |
0.0545 USD |
| 2025-11-18 |
0.0561 USD |
2,073,868.3663 GRT |
0.0551 USD |
0.0544 USD |
0.0576 USD |
0.0572 USD |
| 2025-11-17 |
0.0567 USD |
773,403.2391 GRT |
0.0559 USD |
0.0554 USD |
0.0578 USD |
0.0574 USD |
| 2025-11-16 |
0.0559 USD |
1,802,026.0222 GRT |
0.0570 USD |
0.0543 USD |
0.0579 USD |
0.0551 USD |
| 2025-11-15 |
0.0576 USD |
397,534.4423 GRT |
0.0564 USD |
0.0562 USD |
0.0588 USD |
0.0588 USD |
| 2025-11-14 |
0.0584 USD |
2,138,098.8356 GRT |
0.0604 USD |
0.0559 USD |
0.0611 USD |
0.0563 USD |
| 2025-11-13 |
0.0617 USD |
3,314,434.3042 GRT |
0.0631 USD |
0.0590 USD |
0.0647 USD |
0.0610 USD |
| 2025-11-12 |
0.0644 USD |
348,673.0673 GRT |
0.0639 USD |
0.0632 USD |
0.0658 USD |
0.0651 USD |
| 2025-11-11 |
0.0675 USD |
1,928,899.0866 GRT |
0.0689 USD |
0.0656 USD |
0.0699 USD |
0.0665 USD |
| 2025-11-10 |
0.0685 USD |
5,403,128.1465 GRT |
0.0664 USD |
0.0658 USD |
0.0706 USD |
0.0677 USD |
| 2025-11-09 |
0.0650 USD |
2,647,313.6590 GRT |
0.0664 USD |
0.0631 USD |
0.0668 USD |
0.0663 USD |
| 2025-11-08 |
0.0679 USD |
6,970,732.6209 GRT |
0.0699 USD |
0.0648 USD |
0.0720 USD |
0.0661 USD |
| 2025-11-07 |
0.0573 USD |
1,007,655.1704 GRT |
0.0564 USD |
0.0564 USD |
0.0581 USD |
0.0578 USD |
| 2025-11-06 |
0.0560 USD |
621,708.4858 GRT |
0.0562 USD |
0.0551 USD |
0.0563 USD |
0.0556 USD |
| 2025-11-05 |
0.0542 USD |
459,711.0864 GRT |
0.0548 USD |
0.0523 USD |
0.0558 USD |
0.0554 USD |
| 2025-11-04 |
0.0556 USD |
2,000,113.9332 GRT |
0.0566 USD |
0.0546 USD |
0.0575 USD |
0.0554 USD |
| 2025-11-03 |
0.0591 USD |
2,324,394.0545 GRT |
0.0652 USD |
0.0550 USD |
0.0653 USD |
0.0576 USD |
| 2025-11-02 |
0.0640 USD |
472,195.4365 GRT |
0.0641 USD |
0.0625 USD |
0.0653 USD |
0.0632 USD |
| 2025-11-01 |
0.0615 USD |
93,465.3209 GRT |
0.0614 USD |
0.0608 USD |
0.0630 USD |
0.0630 USD |
| 2025-10-31 |
0.0613 USD |
612,288.5476 GRT |
0.0608 USD |
0.0608 USD |
0.0621 USD |
0.0614 USD |
| 2025-10-30 |
0.0611 USD |
2,275,969.8143 GRT |
0.0637 USD |
0.0587 USD |
0.0643 USD |
0.0602 USD |
| 2025-10-29 |
0.0645 USD |
567,329.5448 GRT |
0.0624 USD |
0.0623 USD |
0.0654 USD |
0.0645 USD |
| 2025-10-28 |
0.0648 USD |
445,677.6654 GRT |
0.0651 USD |
0.0637 USD |
0.0657 USD |
0.0646 USD |
| 2025-10-27 |
0.0664 USD |
931,086.6839 GRT |
0.0667 USD |
0.0653 USD |
0.0675 USD |
0.0655 USD |
| 2025-10-26 |
0.0651 USD |
226,285.3298 GRT |
0.0646 USD |
0.0640 USD |
0.0663 USD |
0.0663 USD |
| 2025-10-25 |
0.0641 USD |
34,641.2504 GRT |
0.0648 USD |
0.0636 USD |
0.0648 USD |
0.0640 USD |
| 2025-10-24 |
0.0648 USD |
1,751,259.9657 GRT |
0.0637 USD |
0.0632 USD |
0.0660 USD |
0.0638 USD |
| 2025-10-23 |
0.0619 USD |
411,142.0354 GRT |
0.0616 USD |
0.0613 USD |
0.0627 USD |
0.0625 USD |
| 2025-10-22 |
0.0628 USD |
1,298,681.6753 GRT |
0.0634 USD |
0.0613 USD |
0.0639 USD |
0.0626 USD |
| 2025-10-21 |
0.0655 USD |
1,699,445.0568 GRT |
0.0655 USD |
0.0629 USD |
0.0684 USD |
0.0664 USD |
| 2025-10-20 |
0.0660 USD |
1,379,643.2761 GRT |
0.0641 USD |
0.0628 USD |
0.0673 USD |
0.0667 USD |
| 2025-10-19 |
0.0625 USD |
645,530.9916 GRT |
0.0625 USD |
0.0618 USD |
0.0630 USD |
0.0622 USD |
| 2025-10-18 |
0.0626 USD |
1,566,014.0928 GRT |
0.0621 USD |
0.0616 USD |
0.0639 USD |
0.0625 USD |
| 2025-10-17 |
0.0622 USD |
2,367,686.1344 GRT |
0.0639 USD |
0.0594 USD |
0.0652 USD |
0.0620 USD |
| 2025-10-16 |
0.0659 USD |
2,354,854.8373 GRT |
0.0664 USD |
0.0636 USD |
0.0679 USD |
0.0640 USD |