Crypto exchange Kraken

Market The Graph (GRT) / USD

Identifier on Kraken: GRTUSD
Date Price Volume Open Low High Close
2021-04-02 1.8742 USD 1,010,091.7335 GRT 1.7724 USD 1.7360 USD 1.9500 USD 1.8863 USD
2021-04-01 1.7700 USD 913,820.0190 GRT 1.7383 USD 1.6960 USD 1.8428 USD 1.7780 USD
2021-03-31 1.7276 USD 1,099,783.0572 GRT 1.7584 USD 1.6426 USD 1.7938 USD 1.7144 USD
2021-03-30 1.8184 USD 690,547.3521 GRT 1.7742 USD 1.7300 USD 1.8900 USD 1.7700 USD
2021-03-29 1.7598 USD 658,417.7088 GRT 1.8130 USD 1.6939 USD 1.8500 USD 1.7711 USD
2021-03-28 1.6592 USD 1,111,349.3212 GRT 1.4743 USD 1.4600 USD 1.7987 USD 1.7928 USD
2021-03-27 1.5021 USD 318,323.5493 GRT 1.5600 USD 1.4600 USD 1.5821 USD 1.4816 USD
2021-03-26 1.4670 USD 406,292.3887 GRT 1.3421 USD 1.3421 USD 1.5608 USD 1.5100 USD
2021-03-25 1.3677 USD 495,651.2277 GRT 1.3888 USD 1.3200 USD 1.4141 USD 1.3541 USD
2021-03-24 1.5256 USD 249,056.1988 GRT 1.5000 USD 1.4640 USD 1.5884 USD 1.4647 USD
2021-03-23 1.5420 USD 330,105.6230 GRT 1.5396 USD 1.4968 USD 1.5937 USD 1.5007 USD
2021-03-22 1.6272 USD 743,831.3743 GRT 1.6840 USD 1.5040 USD 1.7083 USD 1.5486 USD
2021-03-21 1.7003 USD 435,472.6984 GRT 1.7110 USD 1.6506 USD 1.7558 USD 1.7041 USD
2021-03-20 1.7997 USD 495,142.7649 GRT 1.6909 USD 1.6889 USD 1.8794 USD 1.7624 USD
2021-03-19 1.7044 USD 220,496.6992 GRT 1.6842 USD 1.6600 USD 1.7400 USD 1.6949 USD
2021-03-18 1.7454 USD 343,062.5934 GRT 1.7227 USD 1.7103 USD 1.7900 USD 1.7140 USD
2021-03-17 1.6974 USD 312,091.6168 GRT 1.6918 USD 1.6500 USD 1.7551 USD 1.7193 USD
2021-03-16 1.6745 USD 463,891.3202 GRT 1.7166 USD 1.5914 USD 1.7905 USD 1.7017 USD
2021-03-15 1.7626 USD 516,533.5119 GRT 1.7202 USD 1.6840 USD 1.8675 USD 1.7257 USD
2021-03-14 1.7625 USD 316,752.9832 GRT 1.7961 USD 1.7130 USD 1.8387 USD 1.7475 USD
2021-03-13 1.7821 USD 1,086,838.2959 GRT 1.7223 USD 1.6550 USD 1.8917 USD 1.8100 USD
2021-03-12 1.8065 USD 1,165,926.4896 GRT 1.9098 USD 1.6633 USD 1.9281 USD 1.7291 USD
2021-03-11 2.0025 USD 861,541.6076 GRT 2.0399 USD 1.8539 USD 2.1116 USD 1.9067 USD
2021-03-10 2.0577 USD 560,828.2125 GRT 2.1282 USD 1.9590 USD 2.1470 USD 2.0215 USD
2021-03-09 2.0673 USD 1,356,870.0115 GRT 1.9093 USD 1.8741 USD 2.2227 USD 2.1320 USD
2021-03-08 1.8663 USD 578,163.3666 GRT 1.8978 USD 1.8045 USD 1.9279 USD 1.8792 USD
2021-03-07 1.8565 USD 241,364.0089 GRT 1.7926 USD 1.7914 USD 1.9337 USD 1.8584 USD
2021-03-06 1.7953 USD 359,235.4505 GRT 1.8449 USD 1.7510 USD 1.8600 USD 1.8039 USD
2021-03-05 1.8094 USD 632,753.4107 GRT 1.8352 USD 1.7243 USD 1.8890 USD 1.8545 USD
2021-03-04 1.8870 USD 548,790.6116 GRT 1.9853 USD 1.7922 USD 2.0436 USD 1.8175 USD
2021-03-03 1.9709 USD 1,201,425.8856 GRT 1.8129 USD 1.8000 USD 2.0837 USD 1.9750 USD
2021-03-02 1.8863 USD 1,720,583.4152 GRT 1.9294 USD 1.7224 USD 1.9834 USD 1.8083 USD
2021-03-01 1.7286 USD 1,162,872.6732 GRT 1.6100 USD 1.6100 USD 1.8897 USD 1.8402 USD
2021-02-28 1.5397 USD 1,785,381.5197 GRT 1.6707 USD 1.4294 USD 1.6900 USD 1.5520 USD
2021-02-27 1.7338 USD 573,333.6264 GRT 1.7510 USD 1.6390 USD 1.8138 USD 1.6842 USD
2021-02-26 1.6878 USD 2,430,911.5521 GRT 1.7001 USD 1.5670 USD 1.8675 USD 1.6686 USD
2021-02-25 1.8596 USD 1,587,415.0692 GRT 1.8972 USD 1.6968 USD 1.9981 USD 1.7191 USD
2021-02-24 1.8865 USD 2,698,688.5264 GRT 1.7000 USD 1.6015 USD 2.0300 USD 1.8879 USD
2021-02-23 1.6094 USD 5,745,877.8539 GRT 2.0240 USD 1.3100 USD 2.0240 USD 1.7020 USD
2021-02-22 2.0174 USD 2,961,983.4992 GRT 2.3101 USD 1.6262 USD 2.4300 USD 2.0259 USD
2021-02-21 2.2679 USD 803,185.5209 GRT 2.2766 USD 2.1947 USD 2.3872 USD 2.2994 USD
2021-02-20 2.4051 USD 2,837,369.1648 GRT 2.1527 USD 2.0876 USD 2.6595 USD 2.2957 USD
2021-02-19 2.1802 USD 782,565.7042 GRT 2.2977 USD 2.1072 USD 2.3277 USD 2.1700 USD
2021-02-18 2.2402 USD 988,456.3086 GRT 2.1895 USD 2.1321 USD 2.3490 USD 2.2860 USD
2021-02-17 2.0550 USD 1,169,813.0586 GRT 2.0612 USD 1.9117 USD 2.2100 USD 2.1895 USD
2021-02-16 2.1319 USD 1,026,831.8498 GRT 2.1534 USD 2.0210 USD 2.2750 USD 2.0732 USD
2021-02-15 2.0348 USD 3,100,977.8856 GRT 2.1639 USD 1.6700 USD 2.4425 USD 2.1430 USD
2021-02-14 2.1236 USD 2,959,533.0762 GRT 2.3393 USD 1.9001 USD 2.4128 USD 2.1630 USD
2021-02-13 2.3803 USD 2,740,062.4402 GRT 2.2619 USD 2.1788 USD 2.5900 USD 2.3540 USD
2021-02-12 2.4757 USD 8,535,556.1043 GRT 2.0494 USD 1.8984 USD 2.8900 USD 2.2476 USD