Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-08 |
0.1073 USD |
525,224.0247 GRT |
0.1054 USD |
0.1051 USD |
0.1097 USD |
0.1076 USD |
| 2023-08-07 |
0.1042 USD |
642,917.8064 GRT |
0.1047 USD |
0.1012 USD |
0.1060 USD |
0.1049 USD |
| 2023-08-06 |
0.1056 USD |
498,180.4345 GRT |
0.1049 USD |
0.1046 USD |
0.1065 USD |
0.1052 USD |
| 2023-08-05 |
0.1042 USD |
179,970.4548 GRT |
0.1043 USD |
0.1031 USD |
0.1049 USD |
0.1046 USD |
| 2023-08-04 |
0.1068 USD |
915,704.0274 GRT |
0.1066 USD |
0.1036 USD |
0.1083 USD |
0.1049 USD |
| 2023-08-03 |
0.1089 USD |
426,446.7693 GRT |
0.1100 USD |
0.1075 USD |
0.1100 USD |
0.1084 USD |
| 2023-08-02 |
0.1109 USD |
2,057,378.1670 GRT |
0.1119 USD |
0.1083 USD |
0.1128 USD |
0.1096 USD |
| 2023-08-01 |
0.1086 USD |
1,149,327.9819 GRT |
0.1100 USD |
0.1066 USD |
0.1109 USD |
0.1108 USD |
| 2023-07-31 |
0.1100 USD |
2,268,293.9540 GRT |
0.1100 USD |
0.1093 USD |
0.1112 USD |
0.1102 USD |
| 2023-07-30 |
0.1096 USD |
982,871.5065 GRT |
0.1123 USD |
0.1071 USD |
0.1128 USD |
0.1093 USD |
| 2023-07-29 |
0.1122 USD |
241,906.0242 GRT |
0.1121 USD |
0.1112 USD |
0.1140 USD |
0.1120 USD |
| 2023-07-28 |
0.1114 USD |
539,789.3635 GRT |
0.1114 USD |
0.1098 USD |
0.1124 USD |
0.1123 USD |
| 2023-07-27 |
0.1124 USD |
1,980,422.5022 GRT |
0.1112 USD |
0.1103 USD |
0.1149 USD |
0.1115 USD |
| 2023-07-26 |
0.1098 USD |
1,177,397.4873 GRT |
0.1106 USD |
0.1077 USD |
0.1128 USD |
0.1116 USD |
| 2023-07-25 |
0.1105 USD |
371,599.8563 GRT |
0.1120 USD |
0.1096 USD |
0.1120 USD |
0.1101 USD |
| 2023-07-24 |
0.1145 USD |
6,621,186.8960 GRT |
0.1178 USD |
0.1109 USD |
0.1221 USD |
0.1120 USD |
| 2023-07-23 |
0.1176 USD |
940,203.5173 GRT |
0.1154 USD |
0.1148 USD |
0.1186 USD |
0.1177 USD |
| 2023-07-22 |
0.1168 USD |
739,711.0617 GRT |
0.1175 USD |
0.1160 USD |
0.1183 USD |
0.1164 USD |
| 2023-07-21 |
0.1180 USD |
1,641,751.9251 GRT |
0.1171 USD |
0.1163 USD |
0.1196 USD |
0.1175 USD |
| 2023-07-20 |
0.1175 USD |
3,343,049.7107 GRT |
0.1158 USD |
0.1152 USD |
0.1204 USD |
0.1171 USD |
| 2023-07-19 |
0.1162 USD |
639,023.2833 GRT |
0.1158 USD |
0.1154 USD |
0.1177 USD |
0.1160 USD |
| 2023-07-18 |
0.1154 USD |
2,311,029.1667 GRT |
0.1205 USD |
0.1140 USD |
0.1214 USD |
0.1156 USD |
| 2023-07-17 |
0.1199 USD |
2,102,370.3521 GRT |
0.1183 USD |
0.1165 USD |
0.1228 USD |
0.1205 USD |
| 2023-07-16 |
0.1205 USD |
1,095,377.5005 GRT |
0.1213 USD |
0.1185 USD |
0.1231 USD |
0.1198 USD |
| 2023-07-15 |
0.1209 USD |
1,034,080.7270 GRT |
0.1197 USD |
0.1179 USD |
0.1225 USD |
0.1205 USD |
| 2023-07-14 |
0.1235 USD |
11,450,644.2951 GRT |
0.1233 USD |
0.1154 USD |
0.1285 USD |
0.1185 USD |
| 2023-07-13 |
0.1195 USD |
4,867,176.5254 GRT |
0.1170 USD |
0.1146 USD |
0.1236 USD |
0.1217 USD |
| 2023-07-12 |
0.1157 USD |
4,896,434.0938 GRT |
0.1145 USD |
0.1140 USD |
0.1177 USD |
0.1162 USD |
| 2023-07-11 |
0.1147 USD |
1,164,078.5246 GRT |
0.1145 USD |
0.1129 USD |
0.1158 USD |
0.1140 USD |
| 2023-07-10 |
0.1134 USD |
3,143,786.4090 GRT |
0.1157 USD |
0.1100 USD |
0.1174 USD |
0.1142 USD |
| 2023-07-09 |
0.1157 USD |
1,484,872.4623 GRT |
0.1166 USD |
0.1134 USD |
0.1178 USD |
0.1156 USD |
| 2023-07-08 |
0.1176 USD |
2,133,778.1682 GRT |
0.1159 USD |
0.1148 USD |
0.1198 USD |
0.1169 USD |
| 2023-07-07 |
0.1173 USD |
4,260,738.0297 GRT |
0.1154 USD |
0.1137 USD |
0.1227 USD |
0.1155 USD |
| 2023-07-06 |
0.1193 USD |
6,158,384.4641 GRT |
0.1202 USD |
0.1150 USD |
0.1253 USD |
0.1190 USD |
| 2023-07-05 |
0.1210 USD |
3,470,186.8538 GRT |
0.1275 USD |
0.1167 USD |
0.1278 USD |
0.1206 USD |
| 2023-07-04 |
0.1291 USD |
2,426,588.2005 GRT |
0.1352 USD |
0.1260 USD |
0.1353 USD |
0.1286 USD |
| 2023-07-03 |
0.1341 USD |
7,528,261.5849 GRT |
0.1189 USD |
0.1181 USD |
0.1435 USD |
0.1389 USD |
| 2023-07-02 |
0.1137 USD |
6,694,799.0806 GRT |
0.1056 USD |
0.1048 USD |
0.1212 USD |
0.1186 USD |
| 2023-07-01 |
0.1043 USD |
1,339,964.9557 GRT |
0.1056 USD |
0.1019 USD |
0.1068 USD |
0.1048 USD |
| 2023-06-30 |
0.1037 USD |
2,436,727.3621 GRT |
0.1022 USD |
0.0971 USD |
0.1077 USD |
0.1053 USD |
| 2023-06-29 |
0.1023 USD |
1,237,091.3998 GRT |
0.1020 USD |
0.1011 USD |
0.1043 USD |
0.1025 USD |
| 2023-06-28 |
0.1038 USD |
1,300,034.5929 GRT |
0.1090 USD |
0.1000 USD |
0.1090 USD |
0.1024 USD |
| 2023-06-27 |
0.1095 USD |
436,283.9126 GRT |
0.1079 USD |
0.1078 USD |
0.1108 USD |
0.1095 USD |
| 2023-06-26 |
0.1100 USD |
2,081,447.7783 GRT |
0.1130 USD |
0.1063 USD |
0.1130 USD |
0.1076 USD |
| 2023-06-25 |
0.1135 USD |
1,614,646.4281 GRT |
0.1103 USD |
0.1103 USD |
0.1159 USD |
0.1120 USD |
| 2023-06-24 |
0.1096 USD |
846,188.4096 GRT |
0.1123 USD |
0.1067 USD |
0.1132 USD |
0.1096 USD |
| 2023-06-23 |
0.1119 USD |
2,291,043.6355 GRT |
0.1074 USD |
0.1072 USD |
0.1145 USD |
0.1120 USD |
| 2023-06-22 |
0.1102 USD |
6,717,873.3973 GRT |
0.1088 USD |
0.0946 USD |
0.1140 USD |
0.1086 USD |
| 2023-06-21 |
0.1073 USD |
3,684,091.4436 GRT |
0.1039 USD |
0.1039 USD |
0.1091 USD |
0.1090 USD |
| 2023-06-20 |
0.0995 USD |
2,830,108.6827 GRT |
0.1002 USD |
0.0968 USD |
0.1035 USD |
0.1029 USD |