Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
0.0913 USD |
1,250,811.5504 GRT |
0.0904 USD |
0.0873 USD |
0.0949 USD |
0.0929 USD |
| 2025-04-23 |
0.0911 USD |
1,553,176.3835 GRT |
0.0897 USD |
0.0893 USD |
0.0930 USD |
0.0912 USD |
| 2025-04-22 |
0.0854 USD |
841,559.3163 GRT |
0.0828 USD |
0.0816 USD |
0.0880 USD |
0.0869 USD |
| 2025-04-21 |
0.0845 USD |
1,549,800.2329 GRT |
0.0834 USD |
0.0827 USD |
0.0864 USD |
0.0827 USD |
| 2025-04-20 |
0.0820 USD |
1,058,326.1955 GRT |
0.0820 USD |
0.0803 USD |
0.0835 USD |
0.0829 USD |
| 2025-04-19 |
0.0806 USD |
3,287,255.9377 GRT |
0.0782 USD |
0.0782 USD |
0.0828 USD |
0.0822 USD |
| 2025-04-18 |
0.0773 USD |
649,638.2417 GRT |
0.0757 USD |
0.0751 USD |
0.0784 USD |
0.0783 USD |
| 2025-04-17 |
0.0768 USD |
219,350.7058 GRT |
0.0763 USD |
0.0756 USD |
0.0779 USD |
0.0767 USD |
| 2025-04-16 |
0.0773 USD |
2,290,015.2197 GRT |
0.0774 USD |
0.0763 USD |
0.0787 USD |
0.0765 USD |
| 2025-04-15 |
0.0796 USD |
187,080.9764 GRT |
0.0782 USD |
0.0778 USD |
0.0804 USD |
0.0804 USD |
| 2025-04-14 |
0.0795 USD |
832,273.4227 GRT |
0.0788 USD |
0.0779 USD |
0.0813 USD |
0.0791 USD |
| 2025-04-13 |
0.0815 USD |
699,548.4724 GRT |
0.0828 USD |
0.0803 USD |
0.0828 USD |
0.0822 USD |
| 2025-04-12 |
0.0818 USD |
570,248.0560 GRT |
0.0793 USD |
0.0787 USD |
0.0838 USD |
0.0830 USD |
| 2025-04-11 |
0.0785 USD |
1,016,377.1214 GRT |
0.0763 USD |
0.0763 USD |
0.0799 USD |
0.0786 USD |
| 2025-04-10 |
0.0763 USD |
2,418,009.5028 GRT |
0.0799 USD |
0.0737 USD |
0.0799 USD |
0.0758 USD |
| 2025-04-09 |
0.0731 USD |
2,125,993.0394 GRT |
0.0714 USD |
0.0694 USD |
0.0772 USD |
0.0766 USD |
| 2025-04-08 |
0.0757 USD |
788,474.7327 GRT |
0.0751 USD |
0.0732 USD |
0.0771 USD |
0.0732 USD |
| 2025-04-07 |
0.0717 USD |
2,616,941.5365 GRT |
0.0733 USD |
0.0666 USD |
0.0777 USD |
0.0750 USD |
| 2025-04-06 |
0.0762 USD |
1,064,305.5339 GRT |
0.0818 USD |
0.0724 USD |
0.0825 USD |
0.0737 USD |
| 2025-04-05 |
0.0816 USD |
315,532.6270 GRT |
0.0833 USD |
0.0803 USD |
0.0836 USD |
0.0809 USD |
| 2025-04-04 |
0.0824 USD |
1,108,233.6566 GRT |
0.0831 USD |
0.0803 USD |
0.0850 USD |
0.0831 USD |
| 2025-04-03 |
0.0813 USD |
2,120,400.1987 GRT |
0.0822 USD |
0.0795 USD |
0.0850 USD |
0.0826 USD |
| 2025-04-02 |
0.0883 USD |
664,014.0019 GRT |
0.0893 USD |
0.0862 USD |
0.0901 USD |
0.0874 USD |
| 2025-04-01 |
0.0915 USD |
466,050.1012 GRT |
0.0878 USD |
0.0878 USD |
0.0933 USD |
0.0918 USD |
| 2025-03-31 |
0.0880 USD |
1,268,220.9313 GRT |
0.0892 USD |
0.0847 USD |
0.0897 USD |
0.0883 USD |
| 2025-03-30 |
0.0895 USD |
369,188.9486 GRT |
0.0884 USD |
0.0876 USD |
0.0917 USD |
0.0892 USD |
| 2025-03-29 |
0.0942 USD |
659,211.3415 GRT |
0.0949 USD |
0.0911 USD |
0.0955 USD |
0.0911 USD |
| 2025-03-28 |
0.0977 USD |
1,206,868.0909 GRT |
0.1044 USD |
0.0939 USD |
0.1044 USD |
0.0941 USD |
| 2025-03-27 |
0.1059 USD |
278,255.0572 GRT |
0.1044 USD |
0.1033 USD |
0.1078 USD |
0.1035 USD |
| 2025-03-26 |
0.1059 USD |
476,804.8973 GRT |
0.1044 USD |
0.1035 USD |
0.1084 USD |
0.1053 USD |
| 2025-03-25 |
0.1035 USD |
1,226,330.5060 GRT |
0.1017 USD |
0.1006 USD |
0.1062 USD |
0.1053 USD |
| 2025-03-24 |
0.1001 USD |
1,134,356.3530 GRT |
0.0967 USD |
0.0954 USD |
0.1037 USD |
0.1022 USD |
| 2025-03-23 |
0.0970 USD |
1,014,862.6471 GRT |
0.0956 USD |
0.0956 USD |
0.0981 USD |
0.0975 USD |
| 2025-03-22 |
0.0958 USD |
2,654,294.7001 GRT |
0.0941 USD |
0.0940 USD |
0.0972 USD |
0.0950 USD |
| 2025-03-21 |
0.0938 USD |
1,044,901.5327 GRT |
0.0955 USD |
0.0917 USD |
0.0960 USD |
0.0938 USD |
| 2025-03-20 |
0.0967 USD |
808,772.2233 GRT |
0.0993 USD |
0.0953 USD |
0.0998 USD |
0.0969 USD |
| 2025-03-19 |
0.0956 USD |
550,622.8630 GRT |
0.0955 USD |
0.0943 USD |
0.0971 USD |
0.0968 USD |
| 2025-03-18 |
0.0948 USD |
1,063,513.9012 GRT |
0.0961 USD |
0.0915 USD |
0.0977 USD |
0.0947 USD |
| 2025-03-17 |
0.0943 USD |
680,625.2921 GRT |
0.0914 USD |
0.0914 USD |
0.0967 USD |
0.0962 USD |
| 2025-03-16 |
0.0927 USD |
1,604,256.9853 GRT |
0.0956 USD |
0.0908 USD |
0.0959 USD |
0.0927 USD |
| 2025-03-15 |
0.0962 USD |
1,236,263.6498 GRT |
0.0943 USD |
0.0938 USD |
0.0971 USD |
0.0962 USD |
| 2025-03-14 |
0.0925 USD |
2,530,730.5604 GRT |
0.0892 USD |
0.0887 USD |
0.0958 USD |
0.0955 USD |
| 2025-03-13 |
0.0906 USD |
1,830,021.5751 GRT |
0.0921 USD |
0.0866 USD |
0.0930 USD |
0.0876 USD |
| 2025-03-12 |
0.0911 USD |
1,386,384.5630 GRT |
0.0905 USD |
0.0876 USD |
0.0948 USD |
0.0918 USD |
| 2025-03-11 |
0.0881 USD |
2,385,477.6944 GRT |
0.0848 USD |
0.0797 USD |
0.0932 USD |
0.0918 USD |
| 2025-03-10 |
0.0937 USD |
1,500,797.9647 GRT |
0.0910 USD |
0.0888 USD |
0.0972 USD |
0.0907 USD |
| 2025-03-09 |
0.0962 USD |
5,751,977.2929 GRT |
0.1017 USD |
0.0892 USD |
0.1017 USD |
0.0913 USD |
| 2025-03-08 |
0.1023 USD |
1,270,358.0444 GRT |
0.1028 USD |
0.1002 USD |
0.1043 USD |
0.1014 USD |
| 2025-03-07 |
0.1059 USD |
2,685,594.5899 GRT |
0.1075 USD |
0.1015 USD |
0.1091 USD |
0.1031 USD |
| 2025-03-06 |
0.1107 USD |
1,039,664.8588 GRT |
0.1102 USD |
0.1065 USD |
0.1134 USD |
0.1074 USD |