Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-31 |
0.1572 USD |
1,275,547.4261 GRT |
0.1572 USD |
0.1483 USD |
0.1654 USD |
0.1603 USD |
| 2022-05-30 |
0.1521 USD |
1,796,925.9599 GRT |
0.1426 USD |
0.1413 USD |
0.1572 USD |
0.1562 USD |
| 2022-05-29 |
0.1403 USD |
581,656.5655 GRT |
0.1376 USD |
0.1333 USD |
0.1426 USD |
0.1423 USD |
| 2022-05-28 |
0.1381 USD |
604,248.0906 GRT |
0.1364 USD |
0.1317 USD |
0.1421 USD |
0.1369 USD |
| 2022-05-27 |
0.1378 USD |
1,475,067.3921 GRT |
0.1392 USD |
0.1319 USD |
0.1443 USD |
0.1342 USD |
| 2022-05-26 |
0.1405 USD |
2,661,430.7533 GRT |
0.1514 USD |
0.1330 USD |
0.1536 USD |
0.1427 USD |
| 2022-05-25 |
0.1502 USD |
5,033,020.8794 GRT |
0.1554 USD |
0.1488 USD |
0.1584 USD |
0.1526 USD |
| 2022-05-24 |
0.1528 USD |
7,353,134.3897 GRT |
0.1542 USD |
0.1446 USD |
0.1605 USD |
0.1550 USD |
| 2022-05-23 |
0.1667 USD |
1,275,165.7167 GRT |
0.1619 USD |
0.1549 USD |
0.1744 USD |
0.1555 USD |
| 2022-05-22 |
0.1620 USD |
963,861.9999 GRT |
0.1569 USD |
0.1550 USD |
0.1671 USD |
0.1633 USD |
| 2022-05-21 |
0.1563 USD |
772,095.1152 GRT |
0.1511 USD |
0.1478 USD |
0.1615 USD |
0.1568 USD |
| 2022-05-20 |
0.1551 USD |
1,512,361.9042 GRT |
0.1607 USD |
0.1459 USD |
0.1640 USD |
0.1523 USD |
| 2022-05-19 |
0.1523 USD |
6,714,102.9891 GRT |
0.1585 USD |
0.1484 USD |
0.1652 USD |
0.1614 USD |
| 2022-05-18 |
0.1647 USD |
807,477.1223 GRT |
0.1828 USD |
0.1573 USD |
0.1834 USD |
0.1577 USD |
| 2022-05-17 |
0.1781 USD |
2,297,362.5120 GRT |
0.1733 USD |
0.1680 USD |
0.1912 USD |
0.1810 USD |
| 2022-05-16 |
0.1822 USD |
2,343,417.8401 GRT |
0.1985 USD |
0.1731 USD |
0.2019 USD |
0.1766 USD |
| 2022-05-15 |
0.1954 USD |
3,811,342.8391 GRT |
0.1919 USD |
0.1860 USD |
0.2071 USD |
0.1965 USD |
| 2022-05-14 |
0.1636 USD |
3,775,067.1181 GRT |
0.1486 USD |
0.1438 USD |
0.1829 USD |
0.1798 USD |
| 2022-05-13 |
0.1563 USD |
2,405,955.7924 GRT |
0.1338 USD |
0.1330 USD |
0.1657 USD |
0.1521 USD |
| 2022-05-12 |
0.1332 USD |
7,948,195.4180 GRT |
0.1522 USD |
0.1130 USD |
0.1800 USD |
0.1350 USD |
| 2022-05-11 |
0.1908 USD |
11,557,905.2913 GRT |
0.2454 USD |
0.1420 USD |
0.2550 USD |
0.1516 USD |
| 2022-05-10 |
0.2462 USD |
1,869,986.9621 GRT |
0.2381 USD |
0.2260 USD |
0.2692 USD |
0.2420 USD |
| 2022-05-09 |
0.2648 USD |
1,922,016.4892 GRT |
0.3001 USD |
0.2439 USD |
0.3051 USD |
0.2494 USD |
| 2022-05-08 |
0.2959 USD |
1,072,770.5725 GRT |
0.2930 USD |
0.2829 USD |
0.3098 USD |
0.3008 USD |
| 2022-05-07 |
0.2972 USD |
431,391.0369 GRT |
0.2958 USD |
0.2878 USD |
0.3037 USD |
0.2878 USD |
| 2022-05-06 |
0.2927 USD |
708,670.6126 GRT |
0.2997 USD |
0.2807 USD |
0.3010 USD |
0.2968 USD |
| 2022-05-05 |
0.3006 USD |
2,040,426.6666 GRT |
0.3452 USD |
0.2862 USD |
0.3453 USD |
0.2986 USD |
| 2022-05-04 |
0.3265 USD |
478,382.3582 GRT |
0.3191 USD |
0.3135 USD |
0.3429 USD |
0.3399 USD |
| 2022-05-03 |
0.3185 USD |
1,241,782.6749 GRT |
0.3070 USD |
0.3037 USD |
0.3382 USD |
0.3157 USD |
| 2022-05-02 |
0.3050 USD |
445,296.2201 GRT |
0.3193 USD |
0.2978 USD |
0.3200 USD |
0.3082 USD |
| 2022-05-01 |
0.3113 USD |
318,045.4829 GRT |
0.3071 USD |
0.3009 USD |
0.3242 USD |
0.3105 USD |
| 2022-04-30 |
0.3227 USD |
1,203,220.5960 GRT |
0.3518 USD |
0.2912 USD |
0.3591 USD |
0.3019 USD |
| 2022-04-29 |
0.3514 USD |
500,755.2340 GRT |
0.3586 USD |
0.3380 USD |
0.3616 USD |
0.3423 USD |
| 2022-04-28 |
0.3847 USD |
1,162,788.0778 GRT |
0.3652 USD |
0.3571 USD |
0.4104 USD |
0.3571 USD |
| 2022-04-27 |
0.3542 USD |
1,003,611.4327 GRT |
0.3375 USD |
0.3350 USD |
0.3723 USD |
0.3598 USD |
| 2022-04-26 |
0.3793 USD |
1,117,800.8066 GRT |
0.3605 USD |
0.3460 USD |
0.4038 USD |
0.3461 USD |
| 2022-04-25 |
0.3462 USD |
841,588.5521 GRT |
0.3578 USD |
0.3259 USD |
0.3578 USD |
0.3573 USD |
| 2022-04-24 |
0.3530 USD |
244,138.7392 GRT |
0.3550 USD |
0.3477 USD |
0.3621 USD |
0.3572 USD |
| 2022-04-23 |
0.3539 USD |
244,875.4999 GRT |
0.3548 USD |
0.3446 USD |
0.3590 USD |
0.3572 USD |
| 2022-04-22 |
0.3598 USD |
392,712.3486 GRT |
0.3529 USD |
0.3486 USD |
0.3666 USD |
0.3534 USD |
| 2022-04-21 |
0.3758 USD |
2,248,121.8915 GRT |
0.3660 USD |
0.3495 USD |
0.3943 USD |
0.3548 USD |
| 2022-04-20 |
0.3678 USD |
884,753.9583 GRT |
0.3630 USD |
0.3548 USD |
0.3806 USD |
0.3619 USD |
| 2022-04-19 |
0.3631 USD |
588,560.6712 GRT |
0.3630 USD |
0.3570 USD |
0.3698 USD |
0.3627 USD |
| 2022-04-18 |
0.3420 USD |
377,289.0376 GRT |
0.3489 USD |
0.3300 USD |
0.3619 USD |
0.3619 USD |
| 2022-04-17 |
0.3637 USD |
49,497.1347 GRT |
0.3624 USD |
0.3583 USD |
0.3701 USD |
0.3589 USD |