Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-30 |
0.1379 USD |
521,729.4593 GRT |
0.1383 USD |
0.1350 USD |
0.1400 USD |
0.1361 USD |
| 2023-04-29 |
0.1391 USD |
911,975.5720 GRT |
0.1366 USD |
0.1365 USD |
0.1408 USD |
0.1392 USD |
| 2023-04-28 |
0.1358 USD |
13,052,080.7878 GRT |
0.1405 USD |
0.1347 USD |
0.1413 USD |
0.1368 USD |
| 2023-04-27 |
0.1395 USD |
932,075.8910 GRT |
0.1390 USD |
0.1361 USD |
0.1437 USD |
0.1398 USD |
| 2023-04-26 |
0.1394 USD |
3,213,221.1410 GRT |
0.1412 USD |
0.1315 USD |
0.1484 USD |
0.1378 USD |
| 2023-04-25 |
0.1350 USD |
1,510,376.1995 GRT |
0.1356 USD |
0.1303 USD |
0.1413 USD |
0.1409 USD |
| 2023-04-24 |
0.1378 USD |
1,649,487.5857 GRT |
0.1376 USD |
0.1343 USD |
0.1404 USD |
0.1361 USD |
| 2023-04-23 |
0.1357 USD |
1,151,152.3645 GRT |
0.1411 USD |
0.1340 USD |
0.1411 USD |
0.1368 USD |
| 2023-04-22 |
0.1381 USD |
876,494.3142 GRT |
0.1365 USD |
0.1354 USD |
0.1413 USD |
0.1413 USD |
| 2023-04-21 |
0.1434 USD |
2,321,731.0896 GRT |
0.1469 USD |
0.1342 USD |
0.1494 USD |
0.1350 USD |
| 2023-04-20 |
0.1489 USD |
7,935,008.2970 GRT |
0.1521 USD |
0.1438 USD |
0.1573 USD |
0.1463 USD |
| 2023-04-19 |
0.1562 USD |
5,525,698.1752 GRT |
0.1700 USD |
0.1500 USD |
0.1711 USD |
0.1540 USD |
| 2023-04-18 |
0.1709 USD |
2,348,890.9128 GRT |
0.1724 USD |
0.1656 USD |
0.1751 USD |
0.1700 USD |
| 2023-04-17 |
0.1675 USD |
9,739,857.9158 GRT |
0.1662 USD |
0.1616 USD |
0.1738 USD |
0.1680 USD |
| 2023-04-16 |
0.1660 USD |
1,551,822.9193 GRT |
0.1669 USD |
0.1630 USD |
0.1701 USD |
0.1678 USD |
| 2023-04-15 |
0.1687 USD |
5,661,734.3174 GRT |
0.1617 USD |
0.1592 USD |
0.1725 USD |
0.1677 USD |
| 2023-04-14 |
0.1587 USD |
4,549,823.0498 GRT |
0.1502 USD |
0.1502 USD |
0.1653 USD |
0.1625 USD |
| 2023-04-13 |
0.1493 USD |
1,114,981.5815 GRT |
0.1479 USD |
0.1454 USD |
0.1520 USD |
0.1505 USD |
| 2023-04-12 |
0.1462 USD |
1,608,768.1358 GRT |
0.1478 USD |
0.1421 USD |
0.1499 USD |
0.1475 USD |
| 2023-04-11 |
0.1494 USD |
1,618,967.5295 GRT |
0.1537 USD |
0.1474 USD |
0.1551 USD |
0.1481 USD |
| 2023-04-10 |
0.1468 USD |
1,488,617.1011 GRT |
0.1442 USD |
0.1419 USD |
0.1538 USD |
0.1528 USD |
| 2023-04-09 |
0.1416 USD |
711,777.9427 GRT |
0.1420 USD |
0.1390 USD |
0.1444 USD |
0.1444 USD |
| 2023-04-08 |
0.1430 USD |
293,723.7619 GRT |
0.1430 USD |
0.1410 USD |
0.1456 USD |
0.1416 USD |
| 2023-04-07 |
0.1435 USD |
953,555.8048 GRT |
0.1458 USD |
0.1406 USD |
0.1461 USD |
0.1428 USD |
| 2023-04-06 |
0.1455 USD |
1,551,935.6020 GRT |
0.1473 USD |
0.1432 USD |
0.1478 USD |
0.1453 USD |
| 2023-04-05 |
0.1509 USD |
5,110,381.6429 GRT |
0.1430 USD |
0.1430 USD |
0.1570 USD |
0.1483 USD |
| 2023-04-04 |
0.1417 USD |
1,665,380.2817 GRT |
0.1398 USD |
0.1388 USD |
0.1436 USD |
0.1426 USD |
| 2023-04-03 |
0.1388 USD |
1,932,795.4668 GRT |
0.1387 USD |
0.1336 USD |
0.1428 USD |
0.1373 USD |
| 2023-04-02 |
0.1394 USD |
462,605.3577 GRT |
0.1430 USD |
0.1365 USD |
0.1431 USD |
0.1388 USD |
| 2023-04-01 |
0.1450 USD |
445,208.2633 GRT |
0.1454 USD |
0.1415 USD |
0.1479 USD |
0.1431 USD |
| 2023-03-31 |
0.1442 USD |
1,884,499.6366 GRT |
0.1451 USD |
0.1399 USD |
0.1470 USD |
0.1455 USD |
| 2023-03-30 |
0.1441 USD |
1,946,459.5755 GRT |
0.1461 USD |
0.1399 USD |
0.1509 USD |
0.1446 USD |
| 2023-03-29 |
0.1460 USD |
4,501,017.8182 GRT |
0.1403 USD |
0.1398 USD |
0.1495 USD |
0.1474 USD |
| 2023-03-28 |
0.1345 USD |
1,746,784.7509 GRT |
0.1342 USD |
0.1292 USD |
0.1401 USD |
0.1398 USD |
| 2023-03-27 |
0.1358 USD |
4,004,280.2294 GRT |
0.1416 USD |
0.1288 USD |
0.1416 USD |
0.1335 USD |
| 2023-03-26 |
0.1408 USD |
1,580,235.4835 GRT |
0.1380 USD |
0.1380 USD |
0.1425 USD |
0.1416 USD |
| 2023-03-25 |
0.1396 USD |
4,090,576.8161 GRT |
0.1426 USD |
0.1360 USD |
0.1433 USD |
0.1378 USD |
| 2023-03-24 |
0.1457 USD |
2,433,506.1879 GRT |
0.1525 USD |
0.1387 USD |
0.1525 USD |
0.1424 USD |
| 2023-03-23 |
0.1525 USD |
5,350,514.5259 GRT |
0.1437 USD |
0.1416 USD |
0.1578 USD |
0.1533 USD |
| 2023-03-22 |
0.1466 USD |
5,267,600.4326 GRT |
0.1516 USD |
0.1380 USD |
0.1538 USD |
0.1443 USD |
| 2023-03-21 |
0.1496 USD |
6,280,881.4350 GRT |
0.1497 USD |
0.1416 USD |
0.1554 USD |
0.1508 USD |
| 2023-03-20 |
0.1531 USD |
7,229,085.1851 GRT |
0.1546 USD |
0.1456 USD |
0.1604 USD |
0.1475 USD |
| 2023-03-19 |
0.1617 USD |
4,774,880.8387 GRT |
0.1552 USD |
0.1532 USD |
0.1683 USD |
0.1571 USD |
| 2023-03-18 |
0.1626 USD |
9,139,926.9455 GRT |
0.1630 USD |
0.1509 USD |
0.1755 USD |
0.1542 USD |
| 2023-03-17 |
0.1531 USD |
6,255,142.3758 GRT |
0.1511 USD |
0.1476 USD |
0.1599 USD |
0.1590 USD |
| 2023-03-16 |
0.1530 USD |
7,253,363.4517 GRT |
0.1413 USD |
0.1391 USD |
0.1599 USD |
0.1519 USD |
| 2023-03-15 |
0.1467 USD |
8,020,408.6966 GRT |
0.1532 USD |
0.1317 USD |
0.1581 USD |
0.1389 USD |
| 2023-03-14 |
0.1517 USD |
9,435,710.6066 GRT |
0.1457 USD |
0.1397 USD |
0.1635 USD |
0.1520 USD |
| 2023-03-13 |
0.1393 USD |
9,342,637.0262 GRT |
0.1322 USD |
0.1291 USD |
0.1480 USD |
0.1457 USD |
| 2023-03-12 |
0.1166 USD |
3,035,823.7465 GRT |
0.1142 USD |
0.1121 USD |
0.1254 USD |
0.1244 USD |