Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-03 |
0.1017 USD |
149,842.1624 GRT |
0.1027 USD |
0.1010 USD |
0.1035 USD |
0.1015 USD |
| 2022-09-02 |
0.1051 USD |
359,769.2757 GRT |
0.1050 USD |
0.1018 USD |
0.1067 USD |
0.1026 USD |
| 2022-09-01 |
0.1024 USD |
274,521.9886 GRT |
0.1026 USD |
0.1008 USD |
0.1045 USD |
0.1043 USD |
| 2022-08-31 |
0.1048 USD |
195,978.7749 GRT |
0.1029 USD |
0.1028 USD |
0.1072 USD |
0.1047 USD |
| 2022-08-30 |
0.1032 USD |
584,610.1455 GRT |
0.1064 USD |
0.1004 USD |
0.1080 USD |
0.1029 USD |
| 2022-08-29 |
0.1017 USD |
1,283,221.6113 GRT |
0.0990 USD |
0.0980 USD |
0.1055 USD |
0.1052 USD |
| 2022-08-28 |
0.1036 USD |
498,996.7750 GRT |
0.1031 USD |
0.1015 USD |
0.1046 USD |
0.1015 USD |
| 2022-08-27 |
0.1027 USD |
141,377.1165 GRT |
0.1026 USD |
0.1005 USD |
0.1043 USD |
0.1023 USD |
| 2022-08-26 |
0.1104 USD |
1,243,162.8424 GRT |
0.1161 USD |
0.1014 USD |
0.1162 USD |
0.1026 USD |
| 2022-08-25 |
0.1164 USD |
757,270.8052 GRT |
0.1148 USD |
0.1134 USD |
0.1202 USD |
0.1160 USD |
| 2022-08-24 |
0.1156 USD |
790,429.9674 GRT |
0.1137 USD |
0.1104 USD |
0.1186 USD |
0.1149 USD |
| 2022-08-23 |
0.1113 USD |
417,181.1028 GRT |
0.1115 USD |
0.1072 USD |
0.1137 USD |
0.1133 USD |
| 2022-08-22 |
0.1053 USD |
896,812.7055 GRT |
0.1081 USD |
0.1009 USD |
0.1108 USD |
0.1086 USD |
| 2022-08-21 |
0.1067 USD |
638,997.6871 GRT |
0.1036 USD |
0.1025 USD |
0.1106 USD |
0.1065 USD |
| 2022-08-20 |
0.1058 USD |
2,106,618.3303 GRT |
0.1064 USD |
0.0997 USD |
0.1112 USD |
0.1024 USD |
| 2022-08-19 |
0.1085 USD |
2,018,612.5824 GRT |
0.1152 USD |
0.1033 USD |
0.1152 USD |
0.1068 USD |
| 2022-08-18 |
0.1236 USD |
1,321,466.0068 GRT |
0.1238 USD |
0.1198 USD |
0.1255 USD |
0.1221 USD |
| 2022-08-17 |
0.1266 USD |
1,057,952.1121 GRT |
0.1302 USD |
0.1209 USD |
0.1343 USD |
0.1219 USD |
| 2022-08-16 |
0.1313 USD |
1,868,688.6732 GRT |
0.1345 USD |
0.1290 USD |
0.1355 USD |
0.1306 USD |
| 2022-08-15 |
0.1366 USD |
3,099,159.8346 GRT |
0.1388 USD |
0.1327 USD |
0.1446 USD |
0.1349 USD |
| 2022-08-14 |
0.1433 USD |
1,427,086.7627 GRT |
0.1431 USD |
0.1378 USD |
0.1497 USD |
0.1396 USD |
| 2022-08-13 |
0.1470 USD |
1,467,616.7130 GRT |
0.1472 USD |
0.1418 USD |
0.1506 USD |
0.1438 USD |
| 2022-08-12 |
0.1425 USD |
620,937.3797 GRT |
0.1425 USD |
0.1379 USD |
0.1466 USD |
0.1430 USD |
| 2022-08-11 |
0.1447 USD |
2,486,993.6467 GRT |
0.1466 USD |
0.1412 USD |
0.1500 USD |
0.1425 USD |
| 2022-08-10 |
0.1413 USD |
1,378,964.7672 GRT |
0.1405 USD |
0.1358 USD |
0.1461 USD |
0.1457 USD |
| 2022-08-09 |
0.1437 USD |
2,585,532.5068 GRT |
0.1484 USD |
0.1358 USD |
0.1527 USD |
0.1421 USD |
| 2022-08-08 |
0.1475 USD |
4,347,646.0560 GRT |
0.1284 USD |
0.1283 USD |
0.1571 USD |
0.1495 USD |
| 2022-08-07 |
0.1275 USD |
975,177.8591 GRT |
0.1273 USD |
0.1254 USD |
0.1309 USD |
0.1309 USD |
| 2022-08-06 |
0.1305 USD |
495,598.0761 GRT |
0.1314 USD |
0.1283 USD |
0.1336 USD |
0.1298 USD |
| 2022-08-05 |
0.1254 USD |
1,827,043.0282 GRT |
0.1201 USD |
0.1201 USD |
0.1300 USD |
0.1284 USD |
| 2022-08-04 |
0.1203 USD |
1,433,243.2062 GRT |
0.1179 USD |
0.1178 USD |
0.1259 USD |
0.1201 USD |
| 2022-08-03 |
0.1216 USD |
871,713.7620 GRT |
0.1169 USD |
0.1147 USD |
0.1243 USD |
0.1215 USD |
| 2022-08-02 |
0.1193 USD |
2,450,291.3873 GRT |
0.1237 USD |
0.1145 USD |
0.1246 USD |
0.1196 USD |
| 2022-08-01 |
0.1283 USD |
1,091,046.9127 GRT |
0.1277 USD |
0.1220 USD |
0.1324 USD |
0.1222 USD |
| 2022-07-31 |
0.1360 USD |
1,142,235.0226 GRT |
0.1320 USD |
0.1317 USD |
0.1403 USD |
0.1317 USD |
| 2022-07-30 |
0.1349 USD |
2,904,049.9143 GRT |
0.1275 USD |
0.1263 USD |
0.1459 USD |
0.1304 USD |
| 2022-07-29 |
0.1280 USD |
3,291,195.2450 GRT |
0.1150 USD |
0.1141 USD |
0.1403 USD |
0.1302 USD |
| 2022-07-28 |
0.1125 USD |
1,640,814.9776 GRT |
0.1114 USD |
0.1058 USD |
0.1174 USD |
0.1155 USD |
| 2022-07-27 |
0.1021 USD |
1,579,580.5941 GRT |
0.0975 USD |
0.0949 USD |
0.1110 USD |
0.1110 USD |
| 2022-07-26 |
0.0961 USD |
1,295,835.2026 GRT |
0.0956 USD |
0.0934 USD |
0.0978 USD |
0.0962 USD |
| 2022-07-25 |
0.1020 USD |
567,748.9341 GRT |
0.1045 USD |
0.0992 USD |
0.1045 USD |
0.1008 USD |
| 2022-07-24 |
0.1060 USD |
394,728.9652 GRT |
0.1067 USD |
0.1049 USD |
0.1082 USD |
0.1056 USD |
| 2022-07-23 |
0.1036 USD |
915,885.1850 GRT |
0.1033 USD |
0.1011 USD |
0.1083 USD |
0.1050 USD |
| 2022-07-22 |
0.1103 USD |
1,807,092.9703 GRT |
0.1073 USD |
0.1037 USD |
0.1165 USD |
0.1046 USD |
| 2022-07-21 |
0.1044 USD |
464,775.4275 GRT |
0.1050 USD |
0.1015 USD |
0.1082 USD |
0.1073 USD |
| 2022-07-20 |
0.1143 USD |
1,418,234.9907 GRT |
0.1145 USD |
0.1042 USD |
0.1195 USD |
0.1080 USD |
| 2022-07-19 |
0.1121 USD |
3,638,289.1727 GRT |
0.1094 USD |
0.1064 USD |
0.1168 USD |
0.1136 USD |
| 2022-07-18 |
0.1093 USD |
2,162,319.5323 GRT |
0.0984 USD |
0.0984 USD |
0.1140 USD |
0.1077 USD |
| 2022-07-17 |
0.0996 USD |
1,827,936.0524 GRT |
0.1012 USD |
0.0975 USD |
0.1028 USD |
0.0996 USD |
| 2022-07-16 |
0.1013 USD |
319,540.2224 GRT |
0.0993 USD |
0.0968 USD |
0.1034 USD |
0.1002 USD |