Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-26 |
0.0911 USD |
1,564,880.6099 GRT |
0.0923 USD |
0.0884 USD |
0.0934 USD |
0.0919 USD |
| 2023-01-25 |
0.0898 USD |
4,721,876.4584 GRT |
0.0898 USD |
0.0846 USD |
0.0959 USD |
0.0909 USD |
| 2023-01-24 |
0.0926 USD |
4,739,983.2414 GRT |
0.0892 USD |
0.0867 USD |
0.0967 USD |
0.0887 USD |
| 2023-01-23 |
0.0890 USD |
5,102,480.5048 GRT |
0.0834 USD |
0.0834 USD |
0.0930 USD |
0.0898 USD |
| 2023-01-22 |
0.0846 USD |
4,201,401.9594 GRT |
0.0827 USD |
0.0825 USD |
0.0876 USD |
0.0832 USD |
| 2023-01-21 |
0.0843 USD |
2,744,611.3503 GRT |
0.0842 USD |
0.0824 USD |
0.0862 USD |
0.0853 USD |
| 2023-01-20 |
0.0804 USD |
2,580,592.8159 GRT |
0.0778 USD |
0.0771 USD |
0.0843 USD |
0.0840 USD |
| 2023-01-19 |
0.0763 USD |
14,380,646.7391 GRT |
0.0749 USD |
0.0738 USD |
0.0802 USD |
0.0781 USD |
| 2023-01-18 |
0.0774 USD |
4,699,768.3800 GRT |
0.0813 USD |
0.0734 USD |
0.0820 USD |
0.0758 USD |
| 2023-01-17 |
0.0831 USD |
2,686,399.0015 GRT |
0.0812 USD |
0.0799 USD |
0.0855 USD |
0.0818 USD |
| 2023-01-16 |
0.0830 USD |
3,705,311.6150 GRT |
0.0852 USD |
0.0789 USD |
0.0882 USD |
0.0827 USD |
| 2023-01-15 |
0.0833 USD |
4,925,876.7959 GRT |
0.0821 USD |
0.0777 USD |
0.0890 USD |
0.0849 USD |
| 2023-01-14 |
0.0788 USD |
7,820,479.7148 GRT |
0.0769 USD |
0.0725 USD |
0.0834 USD |
0.0825 USD |
| 2023-01-13 |
0.0748 USD |
4,091,179.1182 GRT |
0.0733 USD |
0.0714 USD |
0.0775 USD |
0.0765 USD |
| 2023-01-12 |
0.0715 USD |
2,399,842.9261 GRT |
0.0724 USD |
0.0686 USD |
0.0746 USD |
0.0733 USD |
| 2023-01-11 |
0.0701 USD |
1,452,463.7953 GRT |
0.0724 USD |
0.0683 USD |
0.0734 USD |
0.0708 USD |
| 2023-01-10 |
0.0720 USD |
2,073,688.8573 GRT |
0.0712 USD |
0.0683 USD |
0.0745 USD |
0.0721 USD |
| 2023-01-09 |
0.0713 USD |
3,033,728.5537 GRT |
0.0699 USD |
0.0687 USD |
0.0738 USD |
0.0714 USD |
| 2023-01-08 |
0.0681 USD |
6,856,867.9420 GRT |
0.0640 USD |
0.0619 USD |
0.0714 USD |
0.0702 USD |
| 2023-01-07 |
0.0622 USD |
487,675.4328 GRT |
0.0618 USD |
0.0613 USD |
0.0643 USD |
0.0643 USD |
| 2023-01-06 |
0.0604 USD |
1,305,171.3797 GRT |
0.0610 USD |
0.0582 USD |
0.0625 USD |
0.0621 USD |
| 2023-01-05 |
0.0612 USD |
336,601.0306 GRT |
0.0613 USD |
0.0598 USD |
0.0621 USD |
0.0605 USD |
| 2023-01-04 |
0.0613 USD |
663,709.8502 GRT |
0.0601 USD |
0.0599 USD |
0.0620 USD |
0.0603 USD |
| 2023-01-03 |
0.0598 USD |
310,981.0736 GRT |
0.0592 USD |
0.0587 USD |
0.0610 USD |
0.0596 USD |
| 2023-01-02 |
0.0579 USD |
970,621.5393 GRT |
0.0566 USD |
0.0556 USD |
0.0597 USD |
0.0595 USD |
| 2023-01-01 |
0.0558 USD |
212,319.2804 GRT |
0.0554 USD |
0.0551 USD |
0.0563 USD |
0.0562 USD |
| 2022-12-31 |
0.0556 USD |
607,182.6578 GRT |
0.0552 USD |
0.0549 USD |
0.0562 USD |
0.0551 USD |
| 2022-12-30 |
0.0549 USD |
1,552,661.6346 GRT |
0.0551 USD |
0.0539 USD |
0.0556 USD |
0.0552 USD |
| 2022-12-29 |
0.0555 USD |
1,169,249.7348 GRT |
0.0562 USD |
0.0539 USD |
0.0569 USD |
0.0546 USD |
| 2022-12-28 |
0.0575 USD |
1,238,120.2376 GRT |
0.0595 USD |
0.0557 USD |
0.0597 USD |
0.0561 USD |
| 2022-12-27 |
0.0592 USD |
1,093,839.1517 GRT |
0.0599 USD |
0.0582 USD |
0.0606 USD |
0.0594 USD |
| 2022-12-26 |
0.0600 USD |
1,571,896.6731 GRT |
0.0577 USD |
0.0575 USD |
0.0609 USD |
0.0597 USD |
| 2022-12-25 |
0.0567 USD |
1,200,086.8817 GRT |
0.0576 USD |
0.0555 USD |
0.0580 USD |
0.0579 USD |
| 2022-12-24 |
0.0577 USD |
374,920.7817 GRT |
0.0584 USD |
0.0575 USD |
0.0584 USD |
0.0578 USD |
| 2022-12-23 |
0.0584 USD |
527,230.4735 GRT |
0.0585 USD |
0.0579 USD |
0.0588 USD |
0.0584 USD |
| 2022-12-22 |
0.0579 USD |
562,017.7274 GRT |
0.0574 USD |
0.0568 USD |
0.0588 USD |
0.0582 USD |
| 2022-12-21 |
0.0572 USD |
371,988.2757 GRT |
0.0575 USD |
0.0563 USD |
0.0580 USD |
0.0569 USD |
| 2022-12-20 |
0.0572 USD |
605,264.9774 GRT |
0.0550 USD |
0.0550 USD |
0.0578 USD |
0.0577 USD |
| 2022-12-19 |
0.0575 USD |
480,856.3768 GRT |
0.0576 USD |
0.0553 USD |
0.0588 USD |
0.0553 USD |
| 2022-12-18 |
0.0577 USD |
99,373.2798 GRT |
0.0580 USD |
0.0571 USD |
0.0581 USD |
0.0576 USD |
| 2022-12-17 |
0.0571 USD |
1,170,608.0433 GRT |
0.0563 USD |
0.0551 USD |
0.0580 USD |
0.0571 USD |
| 2022-12-16 |
0.0587 USD |
1,480,854.4930 GRT |
0.0639 USD |
0.0550 USD |
0.0647 USD |
0.0559 USD |
| 2022-12-15 |
0.0650 USD |
553,066.8496 GRT |
0.0658 USD |
0.0638 USD |
0.0669 USD |
0.0641 USD |
| 2022-12-14 |
0.0675 USD |
1,699,864.7842 GRT |
0.0674 USD |
0.0641 USD |
0.0683 USD |
0.0657 USD |
| 2022-12-13 |
0.0669 USD |
902,489.0435 GRT |
0.0683 USD |
0.0654 USD |
0.0691 USD |
0.0671 USD |
| 2022-12-12 |
0.0676 USD |
857,253.3771 GRT |
0.0696 USD |
0.0658 USD |
0.0701 USD |
0.0682 USD |
| 2022-12-11 |
0.0701 USD |
810,457.8231 GRT |
0.0718 USD |
0.0687 USD |
0.0718 USD |
0.0700 USD |
| 2022-12-10 |
0.0713 USD |
7,035,428.8492 GRT |
0.0654 USD |
0.0653 USD |
0.0753 USD |
0.0716 USD |
| 2022-12-09 |
0.0671 USD |
1,817,710.0974 GRT |
0.0637 USD |
0.0631 USD |
0.0708 USD |
0.0653 USD |
| 2022-12-08 |
0.0625 USD |
765,660.1718 GRT |
0.0617 USD |
0.0613 USD |
0.0638 USD |
0.0637 USD |