Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-23 |
0.2790 USD |
4,419,724.8447 GRT |
0.2710 USD |
0.2658 USD |
0.2979 USD |
0.2718 USD |
| 2024-02-22 |
0.2816 USD |
6,960,048.0502 GRT |
0.2819 USD |
0.2651 USD |
0.2939 USD |
0.2785 USD |
| 2024-02-21 |
0.2442 USD |
4,420,861.3078 GRT |
0.2500 USD |
0.2296 USD |
0.2621 USD |
0.2610 USD |
| 2024-02-20 |
0.2428 USD |
5,005,677.3500 GRT |
0.2452 USD |
0.2305 USD |
0.2544 USD |
0.2500 USD |
| 2024-02-19 |
0.2598 USD |
13,223,369.2665 GRT |
0.2393 USD |
0.2393 USD |
0.2748 USD |
0.2452 USD |
| 2024-02-18 |
0.2308 USD |
8,503,966.0680 GRT |
0.2160 USD |
0.2101 USD |
0.2518 USD |
0.2455 USD |
| 2024-02-17 |
0.1944 USD |
3,315,563.1601 GRT |
0.1937 USD |
0.1836 USD |
0.2080 USD |
0.2052 USD |
| 2024-02-16 |
0.1912 USD |
5,571,796.9615 GRT |
0.1846 USD |
0.1815 USD |
0.1996 USD |
0.1914 USD |
| 2024-02-15 |
0.1827 USD |
3,470,313.6162 GRT |
0.1803 USD |
0.1796 USD |
0.1871 USD |
0.1827 USD |
| 2024-02-14 |
0.1777 USD |
2,299,698.2284 GRT |
0.1721 USD |
0.1701 USD |
0.1812 USD |
0.1803 USD |
| 2024-02-13 |
0.1726 USD |
3,040,792.9608 GRT |
0.1751 USD |
0.1686 USD |
0.1758 USD |
0.1723 USD |
| 2024-02-12 |
0.1707 USD |
1,678,952.7919 GRT |
0.1673 USD |
0.1632 USD |
0.1767 USD |
0.1751 USD |
| 2024-02-11 |
0.1705 USD |
1,491,712.9817 GRT |
0.1709 USD |
0.1661 USD |
0.1720 USD |
0.1666 USD |
| 2024-02-10 |
0.1701 USD |
952,285.8185 GRT |
0.1674 USD |
0.1667 USD |
0.1727 USD |
0.1718 USD |
| 2024-02-09 |
0.1666 USD |
1,139,724.9644 GRT |
0.1647 USD |
0.1640 USD |
0.1690 USD |
0.1677 USD |
| 2024-02-08 |
0.1629 USD |
1,939,963.4981 GRT |
0.1610 USD |
0.1603 USD |
0.1648 USD |
0.1648 USD |
| 2024-02-07 |
0.1585 USD |
2,033,772.9534 GRT |
0.1592 USD |
0.1552 USD |
0.1620 USD |
0.1606 USD |
| 2024-02-06 |
0.1547 USD |
1,517,212.4191 GRT |
0.1524 USD |
0.1517 USD |
0.1613 USD |
0.1611 USD |
| 2024-02-05 |
0.1527 USD |
1,291,753.8988 GRT |
0.1521 USD |
0.1499 USD |
0.1551 USD |
0.1516 USD |
| 2024-02-04 |
0.1548 USD |
316,282.3140 GRT |
0.1563 USD |
0.1523 USD |
0.1573 USD |
0.1529 USD |
| 2024-02-03 |
0.1588 USD |
2,054,313.9424 GRT |
0.1558 USD |
0.1557 USD |
0.1599 USD |
0.1566 USD |
| 2024-02-02 |
0.1560 USD |
959,093.9845 GRT |
0.1543 USD |
0.1534 USD |
0.1572 USD |
0.1554 USD |
| 2024-02-01 |
0.1536 USD |
1,252,698.4324 GRT |
0.1550 USD |
0.1513 USD |
0.1561 USD |
0.1540 USD |
| 2024-01-31 |
0.1560 USD |
2,045,821.8170 GRT |
0.1585 USD |
0.1526 USD |
0.1589 USD |
0.1547 USD |
| 2024-01-30 |
0.1614 USD |
4,611,259.5705 GRT |
0.1623 USD |
0.1590 USD |
0.1641 USD |
0.1603 USD |
| 2024-01-29 |
0.1586 USD |
5,149,841.2637 GRT |
0.1570 USD |
0.1554 USD |
0.1629 USD |
0.1621 USD |
| 2024-01-28 |
0.1597 USD |
1,027,882.4249 GRT |
0.1599 USD |
0.1554 USD |
0.1627 USD |
0.1560 USD |
| 2024-01-27 |
0.1598 USD |
987,779.6445 GRT |
0.1560 USD |
0.1560 USD |
0.1624 USD |
0.1599 USD |
| 2024-01-26 |
0.1534 USD |
988,418.5673 GRT |
0.1493 USD |
0.1480 USD |
0.1576 USD |
0.1568 USD |
| 2024-01-25 |
0.1498 USD |
3,421,489.7176 GRT |
0.1531 USD |
0.1461 USD |
0.1531 USD |
0.1495 USD |
| 2024-01-24 |
0.1493 USD |
684,143.3599 GRT |
0.1472 USD |
0.1454 USD |
0.1523 USD |
0.1513 USD |
| 2024-01-23 |
0.1426 USD |
2,445,981.7184 GRT |
0.1487 USD |
0.1383 USD |
0.1515 USD |
0.1462 USD |
| 2024-01-22 |
0.1522 USD |
1,992,638.1903 GRT |
0.1611 USD |
0.1473 USD |
0.1623 USD |
0.1506 USD |
| 2024-01-21 |
0.1615 USD |
1,262,126.9013 GRT |
0.1603 USD |
0.1583 USD |
0.1646 USD |
0.1605 USD |
| 2024-01-20 |
0.1573 USD |
1,258,300.6185 GRT |
0.1524 USD |
0.1515 USD |
0.1616 USD |
0.1591 USD |
| 2024-01-19 |
0.1515 USD |
5,395,565.1976 GRT |
0.1545 USD |
0.1459 USD |
0.1562 USD |
0.1525 USD |
| 2024-01-18 |
0.1590 USD |
1,461,753.0702 GRT |
0.1676 USD |
0.1516 USD |
0.1684 USD |
0.1522 USD |
| 2024-01-17 |
0.1680 USD |
2,395,717.1669 GRT |
0.1696 USD |
0.1641 USD |
0.1719 USD |
0.1670 USD |
| 2024-01-16 |
0.1674 USD |
3,843,124.8547 GRT |
0.1627 USD |
0.1627 USD |
0.1697 USD |
0.1689 USD |
| 2024-01-15 |
0.1641 USD |
6,044,449.2213 GRT |
0.1615 USD |
0.1608 USD |
0.1666 USD |
0.1626 USD |
| 2024-01-14 |
0.1682 USD |
1,650,742.7456 GRT |
0.1710 USD |
0.1629 USD |
0.1720 USD |
0.1652 USD |
| 2024-01-13 |
0.1721 USD |
1,770,288.2106 GRT |
0.1748 USD |
0.1687 USD |
0.1760 USD |
0.1714 USD |
| 2024-01-12 |
0.1829 USD |
5,983,175.6125 GRT |
0.1871 USD |
0.1697 USD |
0.1962 USD |
0.1731 USD |
| 2024-01-11 |
0.1844 USD |
5,131,334.8655 GRT |
0.1782 USD |
0.1752 USD |
0.1908 USD |
0.1849 USD |
| 2024-01-10 |
0.1646 USD |
5,719,505.0618 GRT |
0.1603 USD |
0.1557 USD |
0.1825 USD |
0.1794 USD |
| 2024-01-09 |
0.1614 USD |
4,310,684.0767 GRT |
0.1715 USD |
0.1534 USD |
0.1721 USD |
0.1599 USD |
| 2024-01-08 |
0.1622 USD |
4,512,517.4596 GRT |
0.1634 USD |
0.1486 USD |
0.1720 USD |
0.1718 USD |
| 2024-01-07 |
0.1691 USD |
1,499,157.2152 GRT |
0.1719 USD |
0.1610 USD |
0.1759 USD |
0.1680 USD |
| 2024-01-06 |
0.1726 USD |
1,932,710.8272 GRT |
0.1848 USD |
0.1660 USD |
0.1848 USD |
0.1705 USD |
| 2024-01-05 |
0.1883 USD |
5,248,888.0303 GRT |
0.1992 USD |
0.1767 USD |
0.1995 USD |
0.1839 USD |