Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
0.2955 USD |
6,113,800.0977 GRT |
0.2782 USD |
0.2685 USD |
0.3202 USD |
0.3135 USD |
| 2024-03-05 |
0.2829 USD |
8,016,316.9110 GRT |
0.3080 USD |
0.2329 USD |
0.3117 USD |
0.2706 USD |
| 2024-03-04 |
0.3120 USD |
4,296,828.0767 GRT |
0.3206 USD |
0.3006 USD |
0.3229 USD |
0.3121 USD |
| 2024-03-03 |
0.3216 USD |
4,947,575.7427 GRT |
0.3185 USD |
0.2928 USD |
0.3331 USD |
0.3235 USD |
| 2024-03-02 |
0.3131 USD |
12,562,545.6365 GRT |
0.3217 USD |
0.3050 USD |
0.3256 USD |
0.3200 USD |
| 2024-03-01 |
0.3125 USD |
10,923,495.1277 GRT |
0.2818 USD |
0.2818 USD |
0.3319 USD |
0.3217 USD |
| 2024-02-29 |
0.2839 USD |
5,347,853.8144 GRT |
0.2873 USD |
0.2710 USD |
0.2922 USD |
0.2818 USD |
| 2024-02-28 |
0.2855 USD |
7,412,360.8737 GRT |
0.2802 USD |
0.2564 USD |
0.3080 USD |
0.2873 USD |
| 2024-02-27 |
0.2838 USD |
4,769,566.5996 GRT |
0.2943 USD |
0.2776 USD |
0.2943 USD |
0.2786 USD |
| 2024-02-26 |
0.2945 USD |
6,072,462.3271 GRT |
0.2891 USD |
0.2842 USD |
0.3108 USD |
0.2914 USD |
| 2024-02-25 |
0.2918 USD |
6,716,324.5349 GRT |
0.2708 USD |
0.2697 USD |
0.3024 USD |
0.2901 USD |
| 2024-02-24 |
0.2684 USD |
12,234,733.0907 GRT |
0.2652 USD |
0.2536 USD |
0.2970 USD |
0.2707 USD |
| 2024-02-23 |
0.2790 USD |
4,419,724.8447 GRT |
0.2710 USD |
0.2658 USD |
0.2979 USD |
0.2718 USD |
| 2024-02-22 |
0.2816 USD |
6,960,048.0502 GRT |
0.2819 USD |
0.2651 USD |
0.2939 USD |
0.2785 USD |
| 2024-02-21 |
0.2442 USD |
4,420,861.3078 GRT |
0.2500 USD |
0.2296 USD |
0.2621 USD |
0.2610 USD |
| 2024-02-20 |
0.2428 USD |
5,005,677.3500 GRT |
0.2452 USD |
0.2305 USD |
0.2544 USD |
0.2500 USD |
| 2024-02-19 |
0.2598 USD |
13,223,369.2665 GRT |
0.2393 USD |
0.2393 USD |
0.2748 USD |
0.2452 USD |
| 2024-02-18 |
0.2308 USD |
8,503,966.0680 GRT |
0.2160 USD |
0.2101 USD |
0.2518 USD |
0.2455 USD |
| 2024-02-17 |
0.1944 USD |
3,315,563.1601 GRT |
0.1937 USD |
0.1836 USD |
0.2080 USD |
0.2052 USD |
| 2024-02-16 |
0.1912 USD |
5,571,796.9615 GRT |
0.1846 USD |
0.1815 USD |
0.1996 USD |
0.1914 USD |
| 2024-02-15 |
0.1827 USD |
3,470,313.6162 GRT |
0.1803 USD |
0.1796 USD |
0.1871 USD |
0.1827 USD |
| 2024-02-14 |
0.1777 USD |
2,299,698.2284 GRT |
0.1721 USD |
0.1701 USD |
0.1812 USD |
0.1803 USD |
| 2024-02-13 |
0.1726 USD |
3,040,792.9608 GRT |
0.1751 USD |
0.1686 USD |
0.1758 USD |
0.1723 USD |
| 2024-02-12 |
0.1707 USD |
1,678,952.7919 GRT |
0.1673 USD |
0.1632 USD |
0.1767 USD |
0.1751 USD |
| 2024-02-11 |
0.1705 USD |
1,491,712.9817 GRT |
0.1709 USD |
0.1661 USD |
0.1720 USD |
0.1666 USD |
| 2024-02-10 |
0.1701 USD |
952,285.8185 GRT |
0.1674 USD |
0.1667 USD |
0.1727 USD |
0.1718 USD |
| 2024-02-09 |
0.1666 USD |
1,139,724.9644 GRT |
0.1647 USD |
0.1640 USD |
0.1690 USD |
0.1677 USD |
| 2024-02-08 |
0.1629 USD |
1,939,963.4981 GRT |
0.1610 USD |
0.1603 USD |
0.1648 USD |
0.1648 USD |
| 2024-02-07 |
0.1585 USD |
2,033,772.9534 GRT |
0.1592 USD |
0.1552 USD |
0.1620 USD |
0.1606 USD |
| 2024-02-06 |
0.1547 USD |
1,517,212.4191 GRT |
0.1524 USD |
0.1517 USD |
0.1613 USD |
0.1611 USD |
| 2024-02-05 |
0.1527 USD |
1,291,753.8988 GRT |
0.1521 USD |
0.1499 USD |
0.1551 USD |
0.1516 USD |
| 2024-02-04 |
0.1548 USD |
316,282.3140 GRT |
0.1563 USD |
0.1523 USD |
0.1573 USD |
0.1529 USD |
| 2024-02-03 |
0.1588 USD |
2,054,313.9424 GRT |
0.1558 USD |
0.1557 USD |
0.1599 USD |
0.1566 USD |
| 2024-02-02 |
0.1560 USD |
959,093.9845 GRT |
0.1543 USD |
0.1534 USD |
0.1572 USD |
0.1554 USD |
| 2024-02-01 |
0.1536 USD |
1,252,698.4324 GRT |
0.1550 USD |
0.1513 USD |
0.1561 USD |
0.1540 USD |
| 2024-01-31 |
0.1560 USD |
2,045,821.8170 GRT |
0.1585 USD |
0.1526 USD |
0.1589 USD |
0.1547 USD |
| 2024-01-30 |
0.1614 USD |
4,611,259.5705 GRT |
0.1623 USD |
0.1590 USD |
0.1641 USD |
0.1603 USD |
| 2024-01-29 |
0.1586 USD |
5,149,841.2637 GRT |
0.1570 USD |
0.1554 USD |
0.1629 USD |
0.1621 USD |
| 2024-01-28 |
0.1597 USD |
1,027,882.4249 GRT |
0.1599 USD |
0.1554 USD |
0.1627 USD |
0.1560 USD |
| 2024-01-27 |
0.1598 USD |
987,779.6445 GRT |
0.1560 USD |
0.1560 USD |
0.1624 USD |
0.1599 USD |
| 2024-01-26 |
0.1534 USD |
988,418.5673 GRT |
0.1493 USD |
0.1480 USD |
0.1576 USD |
0.1568 USD |
| 2024-01-25 |
0.1498 USD |
3,421,489.7176 GRT |
0.1531 USD |
0.1461 USD |
0.1531 USD |
0.1495 USD |
| 2024-01-24 |
0.1493 USD |
684,143.3599 GRT |
0.1472 USD |
0.1454 USD |
0.1523 USD |
0.1513 USD |
| 2024-01-23 |
0.1426 USD |
2,445,981.7184 GRT |
0.1487 USD |
0.1383 USD |
0.1515 USD |
0.1462 USD |
| 2024-01-22 |
0.1522 USD |
1,992,638.1903 GRT |
0.1611 USD |
0.1473 USD |
0.1623 USD |
0.1506 USD |
| 2024-01-21 |
0.1615 USD |
1,262,126.9013 GRT |
0.1603 USD |
0.1583 USD |
0.1646 USD |
0.1605 USD |
| 2024-01-20 |
0.1573 USD |
1,258,300.6185 GRT |
0.1524 USD |
0.1515 USD |
0.1616 USD |
0.1591 USD |
| 2024-01-19 |
0.1515 USD |
5,395,565.1976 GRT |
0.1545 USD |
0.1459 USD |
0.1562 USD |
0.1525 USD |
| 2024-01-18 |
0.1590 USD |
1,461,753.0702 GRT |
0.1676 USD |
0.1516 USD |
0.1684 USD |
0.1522 USD |
| 2024-01-17 |
0.1680 USD |
2,395,717.1669 GRT |
0.1696 USD |
0.1641 USD |
0.1719 USD |
0.1670 USD |