Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
0.0689 USD |
2,848,167.1490 GRT |
0.0698 USD |
0.0651 USD |
0.0713 USD |
0.0661 USD |
| 2025-10-14 |
0.0691 USD |
2,682,486.3293 GRT |
0.0736 USD |
0.0654 USD |
0.0737 USD |
0.0697 USD |
| 2025-10-13 |
0.0714 USD |
2,837,566.2556 GRT |
0.0687 USD |
0.0680 USD |
0.0748 USD |
0.0737 USD |
| 2025-10-12 |
0.0647 USD |
1,082,758.6255 GRT |
0.0626 USD |
0.0614 USD |
0.0676 USD |
0.0667 USD |
| 2025-10-11 |
0.0637 USD |
4,567,411.7834 GRT |
0.0713 USD |
0.0598 USD |
0.0725 USD |
0.0670 USD |
| 2025-10-10 |
0.0811 USD |
5,076,293.1783 GRT |
0.0813 USD |
0.0778 USD |
0.0833 USD |
0.0783 USD |
| 2025-10-09 |
0.0809 USD |
2,566,905.9642 GRT |
0.0829 USD |
0.0794 USD |
0.0831 USD |
0.0810 USD |
| 2025-10-08 |
0.0824 USD |
621,057.2821 GRT |
0.0821 USD |
0.0810 USD |
0.0833 USD |
0.0830 USD |
| 2025-10-07 |
0.0840 USD |
3,677,008.2892 GRT |
0.0860 USD |
0.0816 USD |
0.0869 USD |
0.0828 USD |
| 2025-10-06 |
0.0837 USD |
105,846.6377 GRT |
0.0829 USD |
0.0825 USD |
0.0844 USD |
0.0840 USD |
| 2025-10-05 |
0.0861 USD |
847,805.9354 GRT |
0.0836 USD |
0.0833 USD |
0.0874 USD |
0.0847 USD |
| 2025-10-04 |
0.0837 USD |
1,227,328.0953 GRT |
0.0858 USD |
0.0821 USD |
0.0859 USD |
0.0840 USD |
| 2025-10-03 |
0.0870 USD |
1,322,471.1926 GRT |
0.0884 USD |
0.0855 USD |
0.0892 USD |
0.0856 USD |
| 2025-10-02 |
0.0871 USD |
2,293,193.7574 GRT |
0.0851 USD |
0.0846 USD |
0.0889 USD |
0.0884 USD |
| 2025-10-01 |
0.0828 USD |
462,640.8632 GRT |
0.0807 USD |
0.0800 USD |
0.0850 USD |
0.0847 USD |
| 2025-09-30 |
0.0802 USD |
1,648,433.6941 GRT |
0.0817 USD |
0.0786 USD |
0.0819 USD |
0.0790 USD |
| 2025-09-29 |
0.0813 USD |
1,554,862.7569 GRT |
0.0827 USD |
0.0800 USD |
0.0827 USD |
0.0820 USD |
| 2025-09-28 |
0.0799 USD |
818,006.1565 GRT |
0.0809 USD |
0.0789 USD |
0.0813 USD |
0.0794 USD |
| 2025-09-27 |
0.0816 USD |
356,023.7557 GRT |
0.0823 USD |
0.0805 USD |
0.0826 USD |
0.0809 USD |
| 2025-09-26 |
0.0800 USD |
2,517,372.4774 GRT |
0.0799 USD |
0.0791 USD |
0.0811 USD |
0.0805 USD |
| 2025-09-25 |
0.0820 USD |
2,486,169.5549 GRT |
0.0835 USD |
0.0801 USD |
0.0836 USD |
0.0804 USD |
| 2025-09-24 |
0.0845 USD |
2,239,009.6255 GRT |
0.0838 USD |
0.0822 USD |
0.0858 USD |
0.0847 USD |
| 2025-09-23 |
0.0844 USD |
4,781,561.7489 GRT |
0.0852 USD |
0.0831 USD |
0.0856 USD |
0.0843 USD |
| 2025-09-22 |
0.0861 USD |
3,181,682.9162 GRT |
0.0922 USD |
0.0823 USD |
0.0925 USD |
0.0843 USD |
| 2025-09-21 |
0.0937 USD |
682,858.3936 GRT |
0.0942 USD |
0.0924 USD |
0.0947 USD |
0.0938 USD |
| 2025-09-20 |
0.0927 USD |
823,144.5486 GRT |
0.0929 USD |
0.0921 USD |
0.0942 USD |
0.0930 USD |
| 2025-09-19 |
0.0971 USD |
1,670,879.8822 GRT |
0.0985 USD |
0.0946 USD |
0.0998 USD |
0.0954 USD |
| 2025-09-18 |
0.0973 USD |
1,903,716.7174 GRT |
0.0975 USD |
0.0963 USD |
0.0990 USD |
0.0986 USD |
| 2025-09-17 |
0.0940 USD |
2,233,705.4403 GRT |
0.0947 USD |
0.0923 USD |
0.0979 USD |
0.0973 USD |
| 2025-09-16 |
0.0936 USD |
1,645,748.0017 GRT |
0.0931 USD |
0.0920 USD |
0.0953 USD |
0.0950 USD |
| 2025-09-15 |
0.0941 USD |
3,605,345.6775 GRT |
0.0964 USD |
0.0915 USD |
0.0977 USD |
0.0931 USD |
| 2025-09-14 |
0.0990 USD |
1,087,449.2552 GRT |
0.1009 USD |
0.0975 USD |
0.1009 USD |
0.0975 USD |
| 2025-09-13 |
0.1017 USD |
4,371,750.9857 GRT |
0.1007 USD |
0.0995 USD |
0.1050 USD |
0.1012 USD |
| 2025-09-12 |
0.0995 USD |
3,100,216.9228 GRT |
0.1001 USD |
0.0978 USD |
0.1014 USD |
0.1007 USD |
| 2025-09-11 |
0.0974 USD |
1,084,889.1554 GRT |
0.0978 USD |
0.0953 USD |
0.0988 USD |
0.0960 USD |
| 2025-09-10 |
0.0981 USD |
5,862,099.6995 GRT |
0.0993 USD |
0.0962 USD |
0.1003 USD |
0.0978 USD |
| 2025-09-09 |
0.0969 USD |
8,996,251.6407 GRT |
0.0923 USD |
0.0919 USD |
0.1020 USD |
0.0979 USD |
| 2025-09-08 |
0.0897 USD |
1,077,891.0641 GRT |
0.0889 USD |
0.0884 USD |
0.0912 USD |
0.0908 USD |
| 2025-09-07 |
0.0886 USD |
6,355,199.2085 GRT |
0.0878 USD |
0.0865 USD |
0.0896 USD |
0.0881 USD |
| 2025-09-06 |
0.0885 USD |
733,297.1565 GRT |
0.0888 USD |
0.0873 USD |
0.0891 USD |
0.0879 USD |
| 2025-09-05 |
0.0889 USD |
451,027.8242 GRT |
0.0867 USD |
0.0867 USD |
0.0904 USD |
0.0899 USD |
| 2025-09-04 |
0.0876 USD |
1,536,529.7796 GRT |
0.0895 USD |
0.0861 USD |
0.0899 USD |
0.0869 USD |
| 2025-09-03 |
0.0902 USD |
1,699,587.8598 GRT |
0.0892 USD |
0.0887 USD |
0.0909 USD |
0.0907 USD |
| 2025-09-02 |
0.0882 USD |
915,721.9857 GRT |
0.0872 USD |
0.0865 USD |
0.0891 USD |
0.0872 USD |
| 2025-09-01 |
0.0879 USD |
2,442,297.7161 GRT |
0.0885 USD |
0.0858 USD |
0.0914 USD |
0.0860 USD |
| 2025-08-31 |
0.0907 USD |
594,235.2387 GRT |
0.0896 USD |
0.0895 USD |
0.0918 USD |
0.0899 USD |
| 2025-08-30 |
0.0886 USD |
910,661.7735 GRT |
0.0878 USD |
0.0866 USD |
0.0895 USD |
0.0889 USD |
| 2025-08-29 |
0.0903 USD |
1,123,020.9774 GRT |
0.0935 USD |
0.0871 USD |
0.0938 USD |
0.0884 USD |
| 2025-08-28 |
0.0916 USD |
2,693,298.9108 GRT |
0.0905 USD |
0.0901 USD |
0.0940 USD |
0.0922 USD |
| 2025-08-27 |
0.0899 USD |
587,211.9601 GRT |
0.0900 USD |
0.0891 USD |
0.0911 USD |
0.0910 USD |