Crypto exchange Kraken

Market The Graph (GRT) / USD

Identifier on Kraken: GRTUSD
Date Price Volume Open Low High Close
2021-02-11 1.6453 USD 12,626,475.6150 GRT 1.2625 USD 1.2055 USD 2.2000 USD 2.0352 USD
2021-02-10 1.1381 USD 5,083,300.7932 GRT 1.0544 USD 0.9900 USD 1.2859 USD 1.2660 USD
2021-02-09 0.9972 USD 1,265,787.0317 GRT 0.9744 USD 0.9406 USD 1.0978 USD 1.0521 USD
2021-02-08 0.9855 USD 1,593,599.0124 GRT 0.9180 USD 0.9180 USD 1.0489 USD 0.9687 USD
2021-02-07 0.8800 USD 1,831,723.0027 GRT 0.8672 USD 0.7810 USD 0.9563 USD 0.9175 USD
2021-02-06 0.8841 USD 1,792,111.0387 GRT 0.9472 USD 0.8370 USD 0.9485 USD 0.8621 USD
2021-02-05 0.9389 USD 3,290,802.2290 GRT 0.8188 USD 0.8080 USD 1.0430 USD 0.9514 USD
2021-02-04 0.8186 USD 1,595,823.0582 GRT 0.8292 USD 0.7649 USD 0.8610 USD 0.8110 USD
2021-02-03 0.7984 USD 1,491,347.4878 GRT 0.7523 USD 0.7273 USD 0.8672 USD 0.8244 USD
2021-02-02 0.7615 USD 2,133,072.6692 GRT 0.7867 USD 0.7261 USD 0.8173 USD 0.7523 USD
2021-02-01 0.8128 USD 3,624,427.2323 GRT 0.7900 USD 0.7536 USD 0.8800 USD 0.7839 USD
2021-01-31 0.7194 USD 8,816,187.0428 GRT 0.6310 USD 0.6026 USD 0.8676 USD 0.7973 USD
2021-01-30 0.6130 USD 5,472,572.0630 GRT 0.5567 USD 0.5539 USD 0.6820 USD 0.6402 USD
2021-01-29 0.5877 USD 6,296,534.1938 GRT 0.5585 USD 0.5288 USD 0.6617 USD 0.5548 USD
2021-01-28 0.5389 USD 3,809,498.3126 GRT 0.4834 USD 0.4695 USD 0.5833 USD 0.5620 USD
2021-01-27 0.5011 USD 2,579,349.1931 GRT 0.5394 USD 0.4550 USD 0.5447 USD 0.4854 USD
2021-01-26 0.5163 USD 1,708,226.0326 GRT 0.5287 USD 0.4812 USD 0.5465 USD 0.5369 USD
2021-01-25 0.5556 USD 1,838,321.3487 GRT 0.5589 USD 0.5268 USD 0.5942 USD 0.5306 USD
2021-01-24 0.5604 USD 2,032,924.0664 GRT 0.5851 USD 0.5200 USD 0.5929 USD 0.5546 USD
2021-01-23 0.5313 USD 3,259,697.0506 GRT 0.5089 USD 0.3710 USD 0.5917 USD 0.5842 USD
2021-01-22 0.4831 USD 4,166,589.8883 GRT 0.4350 USD 0.4022 USD 0.5560 USD 0.5133 USD
2021-01-21 0.4916 USD 3,037,824.0524 GRT 0.5297 USD 0.4356 USD 0.5587 USD 0.4356 USD
2021-01-20 0.5212 USD 3,282,937.9227 GRT 0.5405 USD 0.4778 USD 0.5716 USD 0.5224 USD
2021-01-19 0.5561 USD 3,258,395.0604 GRT 0.6169 USD 0.5120 USD 0.6451 USD 0.5407 USD
2021-01-18 0.5926 USD 6,238,275.2010 GRT 0.5217 USD 0.5125 USD 0.6650 USD 0.6193 USD
2021-01-17 0.4912 USD 7,718,145.1672 GRT 0.4644 USD 0.4082 USD 0.5760 USD 0.5196 USD
2021-01-16 0.4142 USD 6,508,016.6321 GRT 0.3421 USD 0.3421 USD 0.4760 USD 0.4676 USD
2021-01-15 0.3484 USD 3,316,116.4438 GRT 0.3335 USD 0.3100 USD 0.3926 USD 0.3399 USD
2021-01-14 0.3422 USD 1,849,917.9627 GRT 0.3267 USD 0.3142 USD 0.3607 USD 0.3337 USD
2021-01-13 0.3157 USD 2,242,690.1499 GRT 0.2733 USD 0.2673 USD 0.3473 USD 0.3267 USD
2021-01-12 0.2876 USD 1,225,749.1578 GRT 0.2900 USD 0.2652 USD 0.3150 USD 0.2726 USD
2021-01-11 0.2741 USD 4,910,379.9896 GRT 0.3267 USD 0.2256 USD 0.3267 USD 0.2900 USD
2021-01-10 0.3411 USD 3,115,585.1918 GRT 0.3513 USD 0.3081 USD 0.3758 USD 0.3266 USD
2021-01-09 0.3486 USD 1,588,645.2644 GRT 0.3274 USD 0.3173 USD 0.3646 USD 0.3534 USD
2021-01-08 0.3328 USD 2,259,524.6492 GRT 0.3470 USD 0.3100 USD 0.3506 USD 0.3302 USD
2021-01-07 0.3712 USD 4,114,705.3707 GRT 0.3700 USD 0.3231 USD 0.4163 USD 0.3475 USD
2021-01-06 0.3643 USD 3,713,723.4251 GRT 0.3430 USD 0.3161 USD 0.3980 USD 0.3722 USD
2021-01-05 0.3201 USD 3,863,416.1376 GRT 0.3101 USD 0.2864 USD 0.3500 USD 0.3409 USD
2021-01-04 0.3221 USD 3,234,093.4911 GRT 0.2994 USD 0.2917 USD 0.3600 USD 0.3069 USD
2021-01-03 0.3088 USD 4,823,268.0473 GRT 0.3264 USD 0.2817 USD 0.3364 USD 0.2975 USD
2021-01-02 0.3408 USD 2,797,584.1258 GRT 0.3613 USD 0.3052 USD 0.3678 USD 0.3275 USD
2021-01-01 0.3663 USD 2,479,284.0538 GRT 0.3488 USD 0.3457 USD 0.4360 USD 0.3634 USD
2020-12-31 0.3578 USD 2,153,505.3161 GRT 0.3755 USD 0.3416 USD 0.3800 USD 0.3502 USD
2020-12-30 0.3737 USD 4,402,139.9784 GRT 0.3779 USD 0.3500 USD 0.4032 USD 0.3765 USD
2020-12-29 0.3641 USD 2,466,767.7215 GRT 0.3831 USD 0.3400 USD 0.3859 USD 0.3726 USD
2020-12-28 0.4082 USD 4,605,744.6527 GRT 0.3988 USD 0.3785 USD 0.4364 USD 0.3791 USD
2020-12-27 0.4244 USD 5,309,318.3513 GRT 0.4830 USD 0.3784 USD 0.4932 USD 0.3961 USD
2020-12-26 0.4179 USD 10,629,852.7662 GRT 0.3590 USD 0.3200 USD 0.4990 USD 0.4815 USD
2020-12-25 0.3733 USD 2,536,272.2227 GRT 0.4135 USD 0.3370 USD 0.4183 USD 0.3572 USD
2020-12-24 0.4004 USD 3,037,477.4361 GRT 0.4073 USD 0.3560 USD 0.4556 USD 0.4162 USD