Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-06 |
0.7288 USD |
550,141.3903 GRT |
0.7382 USD |
0.6876 USD |
0.7657 USD |
0.7046 USD |
| 2021-07-05 |
0.7535 USD |
5,431,396.6178 GRT |
0.7224 USD |
0.6986 USD |
0.7972 USD |
0.7556 USD |
| 2021-07-04 |
0.6935 USD |
937,739.1046 GRT |
0.6820 USD |
0.6443 USD |
0.7561 USD |
0.7202 USD |
| 2021-07-03 |
0.6333 USD |
1,502,591.4477 GRT |
0.6043 USD |
0.5886 USD |
0.6841 USD |
0.6671 USD |
| 2021-07-02 |
0.5416 USD |
247,986.4577 GRT |
0.5349 USD |
0.5219 USD |
0.5838 USD |
0.5834 USD |
| 2021-07-01 |
0.5526 USD |
162,850.9431 GRT |
0.5907 USD |
0.5267 USD |
0.5907 USD |
0.5424 USD |
| 2021-06-30 |
0.5739 USD |
455,757.9901 GRT |
0.5749 USD |
0.5499 USD |
0.5879 USD |
0.5862 USD |
| 2021-06-29 |
0.5957 USD |
581,140.2923 GRT |
0.5702 USD |
0.5702 USD |
0.6216 USD |
0.5764 USD |
| 2021-06-28 |
0.5698 USD |
618,189.4468 GRT |
0.5603 USD |
0.5436 USD |
0.5876 USD |
0.5708 USD |
| 2021-06-27 |
0.5343 USD |
503,782.9866 GRT |
0.5407 USD |
0.5181 USD |
0.5500 USD |
0.5500 USD |
| 2021-06-26 |
0.5249 USD |
1,099,444.4602 GRT |
0.5241 USD |
0.5056 USD |
0.5441 USD |
0.5393 USD |
| 2021-06-25 |
0.5529 USD |
1,552,889.0213 GRT |
0.6023 USD |
0.5257 USD |
0.6201 USD |
0.5428 USD |
| 2021-06-24 |
0.6013 USD |
248,367.7920 GRT |
0.6032 USD |
0.5783 USD |
0.6237 USD |
0.5995 USD |
| 2021-06-23 |
0.5604 USD |
542,061.2425 GRT |
0.4850 USD |
0.4849 USD |
0.6002 USD |
0.5936 USD |
| 2021-06-22 |
0.4790 USD |
1,562,291.6449 GRT |
0.5092 USD |
0.4300 USD |
0.5438 USD |
0.4973 USD |
| 2021-06-21 |
0.5650 USD |
636,476.2140 GRT |
0.6495 USD |
0.5010 USD |
0.6495 USD |
0.5010 USD |
| 2021-06-20 |
0.6005 USD |
1,124,855.7011 GRT |
0.5982 USD |
0.5671 USD |
0.6485 USD |
0.6452 USD |
| 2021-06-19 |
0.6108 USD |
241,620.6393 GRT |
0.6048 USD |
0.5933 USD |
0.6282 USD |
0.6076 USD |
| 2021-06-18 |
0.6394 USD |
507,158.0421 GRT |
0.6850 USD |
0.5928 USD |
0.6871 USD |
0.6120 USD |
| 2021-06-17 |
0.6798 USD |
709,421.4593 GRT |
0.6763 USD |
0.6598 USD |
0.7178 USD |
0.6808 USD |
| 2021-06-16 |
0.7220 USD |
849,595.9501 GRT |
0.7100 USD |
0.6813 USD |
0.7916 USD |
0.6863 USD |
| 2021-06-15 |
0.7116 USD |
1,198,896.2004 GRT |
0.6839 USD |
0.6798 USD |
0.7592 USD |
0.7251 USD |
| 2021-06-14 |
0.6963 USD |
435,030.0810 GRT |
0.6855 USD |
0.6630 USD |
0.7220 USD |
0.6739 USD |
| 2021-06-13 |
0.6288 USD |
1,843,519.6149 GRT |
0.6050 USD |
0.5868 USD |
0.6928 USD |
0.6838 USD |
| 2021-06-12 |
0.6088 USD |
336,027.6989 GRT |
0.6139 USD |
0.5700 USD |
0.6245 USD |
0.6074 USD |
| 2021-06-11 |
0.6379 USD |
556,336.6086 GRT |
0.6629 USD |
0.6044 USD |
0.6789 USD |
0.6057 USD |
| 2021-06-10 |
0.6947 USD |
299,092.3703 GRT |
0.7108 USD |
0.6548 USD |
0.7162 USD |
0.6716 USD |
| 2021-06-09 |
0.7072 USD |
406,928.5372 GRT |
0.6915 USD |
0.6590 USD |
0.7307 USD |
0.7102 USD |
| 2021-06-08 |
0.6787 USD |
562,100.3324 GRT |
0.7028 USD |
0.6300 USD |
0.7153 USD |
0.7106 USD |
| 2021-06-07 |
0.7715 USD |
847,134.2038 GRT |
0.7820 USD |
0.7062 USD |
0.8370 USD |
0.7062 USD |
| 2021-06-06 |
0.8010 USD |
980,253.6390 GRT |
0.7548 USD |
0.7546 USD |
0.8190 USD |
0.7740 USD |
| 2021-06-05 |
0.7739 USD |
580,046.3161 GRT |
0.7988 USD |
0.7250 USD |
0.8471 USD |
0.7508 USD |
| 2021-06-04 |
0.8048 USD |
1,013,051.6991 GRT |
0.9520 USD |
0.7500 USD |
0.9554 USD |
0.7947 USD |
| 2021-06-03 |
0.8825 USD |
1,258,381.2531 GRT |
0.7601 USD |
0.7555 USD |
0.9697 USD |
0.9521 USD |
| 2021-06-02 |
0.7779 USD |
292,034.8736 GRT |
0.7515 USD |
0.7385 USD |
0.8081 USD |
0.7722 USD |
| 2021-06-01 |
0.7822 USD |
359,789.9075 GRT |
0.7960 USD |
0.7496 USD |
0.8256 USD |
0.7618 USD |
| 2021-05-31 |
0.7989 USD |
892,877.4410 GRT |
0.7387 USD |
0.6936 USD |
0.8558 USD |
0.7911 USD |
| 2021-05-30 |
0.7015 USD |
719,466.2280 GRT |
0.6228 USD |
0.5900 USD |
0.7732 USD |
0.7453 USD |
| 2021-05-29 |
0.6536 USD |
1,661,708.0185 GRT |
0.6549 USD |
0.5960 USD |
0.6973 USD |
0.6315 USD |
| 2021-05-28 |
0.6626 USD |
5,475,217.6768 GRT |
0.7700 USD |
0.6185 USD |
0.7921 USD |
0.6355 USD |
| 2021-05-27 |
0.7923 USD |
738,986.4823 GRT |
0.8439 USD |
0.7529 USD |
0.8439 USD |
0.7700 USD |
| 2021-05-26 |
0.8446 USD |
665,984.2227 GRT |
0.8243 USD |
0.8049 USD |
0.8822 USD |
0.8361 USD |
| 2021-05-25 |
0.7836 USD |
1,518,887.0052 GRT |
0.8234 USD |
0.7251 USD |
0.8638 USD |
0.8153 USD |
| 2021-05-24 |
0.7770 USD |
2,195,789.4023 GRT |
0.6578 USD |
0.6331 USD |
0.8588 USD |
0.8098 USD |
| 2021-05-23 |
0.6327 USD |
3,663,302.6308 GRT |
0.7882 USD |
0.5027 USD |
0.8063 USD |
0.6263 USD |
| 2021-05-22 |
0.7998 USD |
1,245,838.7153 GRT |
0.8536 USD |
0.7624 USD |
0.8727 USD |
0.8093 USD |
| 2021-05-21 |
0.8220 USD |
2,831,155.0443 GRT |
0.9128 USD |
0.7462 USD |
0.9564 USD |
0.8348 USD |
| 2021-05-20 |
0.8492 USD |
2,920,664.1717 GRT |
0.7577 USD |
0.6885 USD |
0.9838 USD |
0.9206 USD |
| 2021-05-19 |
0.8682 USD |
4,968,976.1385 GRT |
1.2200 USD |
0.5431 USD |
1.2434 USD |
0.7567 USD |
| 2021-05-18 |
1.2112 USD |
975,549.5159 GRT |
1.1876 USD |
1.1796 USD |
1.2617 USD |
1.2084 USD |