Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
0.1158 USD |
5,075,127.5408 GRT |
0.1168 USD |
0.1094 USD |
0.1229 USD |
0.1138 USD |
| 2023-03-10 |
0.1107 USD |
10,338,131.3574 GRT |
0.1170 USD |
0.1052 USD |
0.1178 USD |
0.1176 USD |
| 2023-03-09 |
0.1226 USD |
5,604,062.0521 GRT |
0.1248 USD |
0.1124 USD |
0.1283 USD |
0.1146 USD |
| 2023-03-08 |
0.1289 USD |
3,298,841.5899 GRT |
0.1377 USD |
0.1217 USD |
0.1393 USD |
0.1249 USD |
| 2023-03-07 |
0.1379 USD |
2,767,868.0986 GRT |
0.1428 USD |
0.1328 USD |
0.1456 USD |
0.1363 USD |
| 2023-03-06 |
0.1400 USD |
2,254,108.4617 GRT |
0.1398 USD |
0.1365 USD |
0.1436 USD |
0.1428 USD |
| 2023-03-05 |
0.1438 USD |
1,915,754.1039 GRT |
0.1418 USD |
0.1405 USD |
0.1467 USD |
0.1416 USD |
| 2023-03-04 |
0.1410 USD |
2,840,856.8838 GRT |
0.1470 USD |
0.1351 USD |
0.1484 USD |
0.1363 USD |
| 2023-03-03 |
0.1446 USD |
5,355,956.7605 GRT |
0.1540 USD |
0.1350 USD |
0.1542 USD |
0.1466 USD |
| 2023-03-02 |
0.1558 USD |
3,983,664.1761 GRT |
0.1601 USD |
0.1507 USD |
0.1606 USD |
0.1547 USD |
| 2023-03-01 |
0.1592 USD |
2,007,265.0773 GRT |
0.1527 USD |
0.1516 USD |
0.1627 USD |
0.1602 USD |
| 2023-02-28 |
0.1587 USD |
2,668,135.3503 GRT |
0.1580 USD |
0.1525 USD |
0.1678 USD |
0.1530 USD |
| 2023-02-27 |
0.1577 USD |
2,666,087.1204 GRT |
0.1604 USD |
0.1534 USD |
0.1633 USD |
0.1560 USD |
| 2023-02-26 |
0.1565 USD |
6,018,528.0056 GRT |
0.1495 USD |
0.1490 USD |
0.1633 USD |
0.1611 USD |
| 2023-02-25 |
0.1467 USD |
4,061,393.5229 GRT |
0.1548 USD |
0.1416 USD |
0.1555 USD |
0.1470 USD |
| 2023-02-24 |
0.1574 USD |
5,548,900.3943 GRT |
0.1609 USD |
0.1507 USD |
0.1656 USD |
0.1547 USD |
| 2023-02-23 |
0.1656 USD |
5,896,099.7074 GRT |
0.1635 USD |
0.1587 USD |
0.1727 USD |
0.1610 USD |
| 2023-02-22 |
0.1588 USD |
7,848,318.5872 GRT |
0.1675 USD |
0.1539 USD |
0.1680 USD |
0.1609 USD |
| 2023-02-21 |
0.1721 USD |
6,567,019.8791 GRT |
0.1716 USD |
0.1635 USD |
0.1807 USD |
0.1656 USD |
| 2023-02-20 |
0.1701 USD |
5,633,112.1593 GRT |
0.1695 USD |
0.1631 USD |
0.1747 USD |
0.1702 USD |
| 2023-02-19 |
0.1777 USD |
8,505,379.4519 GRT |
0.1773 USD |
0.1673 USD |
0.1846 USD |
0.1697 USD |
| 2023-02-18 |
0.1735 USD |
5,773,286.5216 GRT |
0.1678 USD |
0.1664 USD |
0.1820 USD |
0.1759 USD |
| 2023-02-17 |
0.1688 USD |
7,589,407.7341 GRT |
0.1635 USD |
0.1635 USD |
0.1736 USD |
0.1686 USD |
| 2023-02-16 |
0.1779 USD |
13,457,467.0916 GRT |
0.1852 USD |
0.1658 USD |
0.1868 USD |
0.1667 USD |
| 2023-02-15 |
0.1766 USD |
14,748,793.5133 GRT |
0.1685 USD |
0.1652 USD |
0.1867 USD |
0.1836 USD |
| 2023-02-14 |
0.1612 USD |
31,646,498.4158 GRT |
0.1469 USD |
0.1456 USD |
0.1750 USD |
0.1684 USD |
| 2023-02-13 |
0.1469 USD |
8,935,475.3830 GRT |
0.1545 USD |
0.1397 USD |
0.1562 USD |
0.1468 USD |
| 2023-02-12 |
0.1629 USD |
5,418,236.9536 GRT |
0.1615 USD |
0.1562 USD |
0.1692 USD |
0.1562 USD |
| 2023-02-11 |
0.1608 USD |
4,884,101.8535 GRT |
0.1658 USD |
0.1557 USD |
0.1676 USD |
0.1606 USD |
| 2023-02-10 |
0.1595 USD |
20,567,031.3673 GRT |
0.1475 USD |
0.1438 USD |
0.1752 USD |
0.1609 USD |
| 2023-02-09 |
0.1652 USD |
20,272,919.1979 GRT |
0.1753 USD |
0.1403 USD |
0.1866 USD |
0.1480 USD |
| 2023-02-08 |
0.1891 USD |
17,466,142.2976 GRT |
0.2083 USD |
0.1705 USD |
0.2108 USD |
0.1760 USD |
| 2023-02-07 |
0.1853 USD |
39,240,601.9533 GRT |
0.1287 USD |
0.1283 USD |
0.2319 USD |
0.2113 USD |
| 2023-02-06 |
0.1318 USD |
7,256,185.9779 GRT |
0.1320 USD |
0.1260 USD |
0.1383 USD |
0.1343 USD |
| 2023-02-05 |
0.1196 USD |
15,368,245.9913 GRT |
0.1140 USD |
0.1103 USD |
0.1318 USD |
0.1296 USD |
| 2023-02-04 |
0.1069 USD |
7,824,445.1282 GRT |
0.0990 USD |
0.0976 USD |
0.1160 USD |
0.1126 USD |
| 2023-02-03 |
0.0969 USD |
6,026,923.0844 GRT |
0.0952 USD |
0.0934 USD |
0.1019 USD |
0.0982 USD |
| 2023-02-02 |
0.0966 USD |
9,786,528.6073 GRT |
0.0932 USD |
0.0930 USD |
0.1017 USD |
0.0952 USD |
| 2023-02-01 |
0.0883 USD |
3,621,485.7590 GRT |
0.0888 USD |
0.0833 USD |
0.0929 USD |
0.0925 USD |
| 2023-01-31 |
0.0887 USD |
1,492,521.5469 GRT |
0.0871 USD |
0.0870 USD |
0.0903 USD |
0.0883 USD |
| 2023-01-30 |
0.0893 USD |
6,424,750.3456 GRT |
0.0961 USD |
0.0853 USD |
0.0965 USD |
0.0863 USD |
| 2023-01-29 |
0.0950 USD |
2,633,699.6512 GRT |
0.0929 USD |
0.0914 USD |
0.0968 USD |
0.0968 USD |
| 2023-01-28 |
0.0940 USD |
1,627,830.6100 GRT |
0.0961 USD |
0.0918 USD |
0.0977 USD |
0.0922 USD |
| 2023-01-27 |
0.0941 USD |
4,152,883.9722 GRT |
0.0924 USD |
0.0891 USD |
0.0968 USD |
0.0955 USD |
| 2023-01-26 |
0.0911 USD |
1,564,880.6099 GRT |
0.0923 USD |
0.0884 USD |
0.0934 USD |
0.0919 USD |
| 2023-01-25 |
0.0898 USD |
4,721,876.4584 GRT |
0.0898 USD |
0.0846 USD |
0.0959 USD |
0.0909 USD |
| 2023-01-24 |
0.0926 USD |
4,739,983.2414 GRT |
0.0892 USD |
0.0867 USD |
0.0967 USD |
0.0887 USD |
| 2023-01-23 |
0.0890 USD |
5,102,480.5048 GRT |
0.0834 USD |
0.0834 USD |
0.0930 USD |
0.0898 USD |
| 2023-01-22 |
0.0846 USD |
4,201,401.9594 GRT |
0.0827 USD |
0.0825 USD |
0.0876 USD |
0.0832 USD |
| 2023-01-21 |
0.0843 USD |
2,744,611.3503 GRT |
0.0842 USD |
0.0824 USD |
0.0862 USD |
0.0853 USD |