Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-15 |
0.0974 USD |
502,128.3540 GRT |
0.0954 USD |
0.0953 USD |
0.1002 USD |
0.0984 USD |
| 2022-07-14 |
0.0938 USD |
210,143.3282 GRT |
0.0940 USD |
0.0904 USD |
0.0968 USD |
0.0951 USD |
| 2022-07-13 |
0.0880 USD |
3,119,027.2757 GRT |
0.0865 USD |
0.0850 USD |
0.0936 USD |
0.0936 USD |
| 2022-07-12 |
0.0887 USD |
1,101,242.2433 GRT |
0.0910 USD |
0.0875 USD |
0.0942 USD |
0.0890 USD |
| 2022-07-11 |
0.0967 USD |
780,402.8776 GRT |
0.0997 USD |
0.0914 USD |
0.0997 USD |
0.0914 USD |
| 2022-07-10 |
0.1021 USD |
169,807.3167 GRT |
0.1057 USD |
0.0988 USD |
0.1058 USD |
0.1003 USD |
| 2022-07-09 |
0.1070 USD |
934,224.4918 GRT |
0.0996 USD |
0.0996 USD |
0.1101 USD |
0.1078 USD |
| 2022-07-08 |
0.0993 USD |
1,120,941.6342 GRT |
0.1024 USD |
0.0973 USD |
0.1044 USD |
0.0997 USD |
| 2022-07-07 |
0.1023 USD |
1,028,154.8566 GRT |
0.0988 USD |
0.0988 USD |
0.1037 USD |
0.1016 USD |
| 2022-07-06 |
0.0972 USD |
214,033.6498 GRT |
0.0977 USD |
0.0959 USD |
0.0989 USD |
0.0988 USD |
| 2022-07-05 |
0.0976 USD |
1,356,930.5574 GRT |
0.0990 USD |
0.0922 USD |
0.1011 USD |
0.0986 USD |
| 2022-07-04 |
0.0950 USD |
586,186.9319 GRT |
0.0945 USD |
0.0916 USD |
0.0975 USD |
0.0974 USD |
| 2022-07-03 |
0.0916 USD |
3,193,458.3901 GRT |
0.0942 USD |
0.0910 USD |
0.0948 USD |
0.0944 USD |
| 2022-07-02 |
0.0925 USD |
246,614.7317 GRT |
0.0925 USD |
0.0904 USD |
0.0958 USD |
0.0939 USD |
| 2022-07-01 |
0.0944 USD |
1,215,945.6649 GRT |
0.0955 USD |
0.0902 USD |
0.0989 USD |
0.0931 USD |
| 2022-06-30 |
0.0922 USD |
910,050.7507 GRT |
0.0947 USD |
0.0892 USD |
0.0949 USD |
0.0913 USD |
| 2022-06-29 |
0.0995 USD |
718,506.3405 GRT |
0.1003 USD |
0.0946 USD |
0.1020 USD |
0.0956 USD |
| 2022-06-28 |
0.1049 USD |
807,912.4703 GRT |
0.1092 USD |
0.1012 USD |
0.1093 USD |
0.1026 USD |
| 2022-06-27 |
0.1091 USD |
519,187.5320 GRT |
0.1086 USD |
0.1069 USD |
0.1139 USD |
0.1105 USD |
| 2022-06-26 |
0.1170 USD |
1,026,536.0699 GRT |
0.1169 USD |
0.1093 USD |
0.1236 USD |
0.1100 USD |
| 2022-06-25 |
0.1153 USD |
1,105,046.7218 GRT |
0.1155 USD |
0.1105 USD |
0.1202 USD |
0.1169 USD |
| 2022-06-24 |
0.1161 USD |
1,399,026.8765 GRT |
0.1116 USD |
0.1101 USD |
0.1192 USD |
0.1154 USD |
| 2022-06-23 |
0.1098 USD |
482,308.1134 GRT |
0.1046 USD |
0.1046 USD |
0.1146 USD |
0.1102 USD |
| 2022-06-22 |
0.1065 USD |
794,376.9089 GRT |
0.1087 USD |
0.1037 USD |
0.1105 USD |
0.1055 USD |
| 2022-06-21 |
0.1119 USD |
1,676,376.8156 GRT |
0.1034 USD |
0.1019 USD |
0.1184 USD |
0.1120 USD |
| 2022-06-20 |
0.1036 USD |
957,081.8045 GRT |
0.1032 USD |
0.0968 USD |
0.1083 USD |
0.1023 USD |
| 2022-06-19 |
0.1016 USD |
1,293,406.3140 GRT |
0.0995 USD |
0.0925 USD |
0.1038 USD |
0.1020 USD |
| 2022-06-18 |
0.0930 USD |
2,374,997.5411 GRT |
0.0995 USD |
0.0890 USD |
0.1003 USD |
0.0957 USD |
| 2022-06-17 |
0.0984 USD |
5,941,984.2810 GRT |
0.0972 USD |
0.0959 USD |
0.1018 USD |
0.0992 USD |
| 2022-06-16 |
0.1029 USD |
1,955,480.0261 GRT |
0.1123 USD |
0.0958 USD |
0.1159 USD |
0.0958 USD |
| 2022-06-15 |
0.0998 USD |
2,334,933.0488 GRT |
0.1038 USD |
0.0901 USD |
0.1116 USD |
0.1108 USD |
| 2022-06-14 |
0.1084 USD |
2,644,147.0486 GRT |
0.1059 USD |
0.0974 USD |
0.1629 USD |
0.1011 USD |
| 2022-06-13 |
0.1052 USD |
2,829,161.6414 GRT |
0.1114 USD |
0.0950 USD |
0.1136 USD |
0.1042 USD |
| 2022-06-12 |
0.1168 USD |
1,769,841.0570 GRT |
0.1233 USD |
0.1106 USD |
0.1241 USD |
0.1145 USD |
| 2022-06-11 |
0.1273 USD |
903,728.4498 GRT |
0.1359 USD |
0.1197 USD |
0.1411 USD |
0.1263 USD |
| 2022-06-10 |
0.1401 USD |
858,872.6012 GRT |
0.1483 USD |
0.1356 USD |
0.1494 USD |
0.1385 USD |
| 2022-06-09 |
0.1489 USD |
384,945.5102 GRT |
0.1491 USD |
0.1430 USD |
0.1519 USD |
0.1464 USD |
| 2022-06-08 |
0.1516 USD |
493,389.3879 GRT |
0.1547 USD |
0.1474 USD |
0.1560 USD |
0.1493 USD |
| 2022-06-07 |
0.1512 USD |
1,833,150.0769 GRT |
0.1582 USD |
0.1454 USD |
0.1593 USD |
0.1546 USD |
| 2022-06-06 |
0.1624 USD |
1,653,734.7714 GRT |
0.1562 USD |
0.1541 USD |
0.1692 USD |
0.1589 USD |
| 2022-06-05 |
0.1627 USD |
1,905,740.6216 GRT |
0.1644 USD |
0.1561 USD |
0.1724 USD |
0.1572 USD |
| 2022-06-04 |
0.1653 USD |
1,846,196.3831 GRT |
0.1485 USD |
0.1449 USD |
0.1746 USD |
0.1660 USD |
| 2022-06-03 |
0.1455 USD |
361,580.5053 GRT |
0.1519 USD |
0.1417 USD |
0.1526 USD |
0.1465 USD |
| 2022-06-02 |
0.1463 USD |
582,171.3152 GRT |
0.1464 USD |
0.1405 USD |
0.1527 USD |
0.1525 USD |
| 2022-06-01 |
0.1568 USD |
2,166,267.8953 GRT |
0.1636 USD |
0.1410 USD |
0.1653 USD |
0.1469 USD |