Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.0642 USD |
2,081,171.9721 GRT |
0.0648 USD |
0.0631 USD |
0.0652 USD |
0.0642 USD |
| 2022-11-30 |
0.0635 USD |
2,046,999.1628 GRT |
0.0627 USD |
0.0613 USD |
0.0646 USD |
0.0646 USD |
| 2022-11-29 |
0.0626 USD |
1,984,972.7138 GRT |
0.0622 USD |
0.0614 USD |
0.0639 USD |
0.0628 USD |
| 2022-11-28 |
0.0612 USD |
1,213,325.1608 GRT |
0.0633 USD |
0.0590 USD |
0.0633 USD |
0.0622 USD |
| 2022-11-27 |
0.0654 USD |
1,192,594.0176 GRT |
0.0630 USD |
0.0630 USD |
0.0665 USD |
0.0648 USD |
| 2022-11-26 |
0.0640 USD |
957,067.7986 GRT |
0.0625 USD |
0.0620 USD |
0.0657 USD |
0.0629 USD |
| 2022-11-25 |
0.0625 USD |
2,375,015.1194 GRT |
0.0616 USD |
0.0598 USD |
0.0647 USD |
0.0624 USD |
| 2022-11-24 |
0.0610 USD |
1,076,542.9791 GRT |
0.0625 USD |
0.0595 USD |
0.0633 USD |
0.0613 USD |
| 2022-11-23 |
0.0616 USD |
7,137,249.2367 GRT |
0.0551 USD |
0.0545 USD |
0.0732 USD |
0.0625 USD |
| 2022-11-22 |
0.0546 USD |
2,355,917.0768 GRT |
0.0539 USD |
0.0517 USD |
0.0553 USD |
0.0551 USD |
| 2022-11-21 |
0.0548 USD |
1,415,299.8561 GRT |
0.0568 USD |
0.0522 USD |
0.0573 USD |
0.0529 USD |
| 2022-11-20 |
0.0593 USD |
277,875.3785 GRT |
0.0599 USD |
0.0567 USD |
0.0606 USD |
0.0573 USD |
| 2022-11-19 |
0.0596 USD |
1,076,145.4562 GRT |
0.0604 USD |
0.0583 USD |
0.0604 USD |
0.0601 USD |
| 2022-11-18 |
0.0606 USD |
674,519.0092 GRT |
0.0605 USD |
0.0597 USD |
0.0618 USD |
0.0601 USD |
| 2022-11-17 |
0.0612 USD |
272,171.6106 GRT |
0.0621 USD |
0.0598 USD |
0.0622 USD |
0.0607 USD |
| 2022-11-16 |
0.0619 USD |
348,363.0702 GRT |
0.0642 USD |
0.0607 USD |
0.0652 USD |
0.0615 USD |
| 2022-11-15 |
0.0647 USD |
1,552,054.5110 GRT |
0.0639 USD |
0.0631 USD |
0.0667 USD |
0.0641 USD |
| 2022-11-14 |
0.0620 USD |
3,990,262.2932 GRT |
0.0616 USD |
0.0580 USD |
0.0639 USD |
0.0630 USD |
| 2022-11-13 |
0.0626 USD |
847,329.3185 GRT |
0.0618 USD |
0.0602 USD |
0.0644 USD |
0.0613 USD |
| 2022-11-12 |
0.0626 USD |
635,066.4860 GRT |
0.0658 USD |
0.0602 USD |
0.0658 USD |
0.0618 USD |
| 2022-11-11 |
0.0654 USD |
3,074,555.0704 GRT |
0.0695 USD |
0.0630 USD |
0.0704 USD |
0.0649 USD |
| 2022-11-10 |
0.0658 USD |
3,935,040.4022 GRT |
0.0580 USD |
0.0574 USD |
0.0719 USD |
0.0700 USD |
| 2022-11-09 |
0.0671 USD |
5,669,635.9220 GRT |
0.0757 USD |
0.0563 USD |
0.0769 USD |
0.0581 USD |
| 2022-11-08 |
0.0781 USD |
6,296,367.8656 GRT |
0.0905 USD |
0.0671 USD |
0.0919 USD |
0.0748 USD |
| 2022-11-07 |
0.0902 USD |
1,680,412.9656 GRT |
0.0904 USD |
0.0864 USD |
0.0927 USD |
0.0912 USD |
| 2022-11-06 |
0.0956 USD |
676,992.0716 GRT |
0.0986 USD |
0.0933 USD |
0.0997 USD |
0.0941 USD |
| 2022-11-05 |
0.1004 USD |
6,890,994.3048 GRT |
0.0951 USD |
0.0950 USD |
0.1045 USD |
0.1006 USD |
| 2022-11-04 |
0.0944 USD |
6,122,179.1668 GRT |
0.0870 USD |
0.0856 USD |
0.0983 USD |
0.0952 USD |
| 2022-11-03 |
0.0897 USD |
2,175,672.9933 GRT |
0.0815 USD |
0.0813 USD |
0.0970 USD |
0.0882 USD |
| 2022-11-02 |
0.0817 USD |
657,803.5046 GRT |
0.0823 USD |
0.0791 USD |
0.0844 USD |
0.0808 USD |
| 2022-11-01 |
0.0852 USD |
572,032.2895 GRT |
0.0846 USD |
0.0826 USD |
0.0875 USD |
0.0829 USD |
| 2022-10-31 |
0.0838 USD |
815,338.2619 GRT |
0.0839 USD |
0.0816 USD |
0.0863 USD |
0.0843 USD |
| 2022-10-30 |
0.0848 USD |
885,443.2890 GRT |
0.0843 USD |
0.0823 USD |
0.0876 USD |
0.0835 USD |
| 2022-10-29 |
0.0844 USD |
1,093,364.1701 GRT |
0.0823 USD |
0.0823 USD |
0.0864 USD |
0.0848 USD |
| 2022-10-28 |
0.0808 USD |
860,956.7322 GRT |
0.0800 USD |
0.0787 USD |
0.0831 USD |
0.0821 USD |
| 2022-10-27 |
0.0824 USD |
577,378.4411 GRT |
0.0824 USD |
0.0797 USD |
0.0855 USD |
0.0809 USD |
| 2022-10-26 |
0.0823 USD |
791,981.8625 GRT |
0.0815 USD |
0.0809 USD |
0.0835 USD |
0.0829 USD |
| 2022-10-25 |
0.0819 USD |
932,502.4648 GRT |
0.0798 USD |
0.0789 USD |
0.0843 USD |
0.0813 USD |
| 2022-10-24 |
0.0795 USD |
594,689.9971 GRT |
0.0803 USD |
0.0780 USD |
0.0808 USD |
0.0797 USD |
| 2022-10-23 |
0.0785 USD |
332,688.7898 GRT |
0.0785 USD |
0.0768 USD |
0.0803 USD |
0.0802 USD |
| 2022-10-22 |
0.0780 USD |
359,730.7804 GRT |
0.0789 USD |
0.0776 USD |
0.0790 USD |
0.0781 USD |
| 2022-10-21 |
0.0771 USD |
1,922,415.3027 GRT |
0.0777 USD |
0.0749 USD |
0.0795 USD |
0.0785 USD |
| 2022-10-20 |
0.0796 USD |
271,230.7310 GRT |
0.0789 USD |
0.0778 USD |
0.0812 USD |
0.0786 USD |
| 2022-10-19 |
0.0807 USD |
675,238.8883 GRT |
0.0834 USD |
0.0780 USD |
0.0834 USD |
0.0793 USD |
| 2022-10-18 |
0.0841 USD |
1,061,965.1199 GRT |
0.0869 USD |
0.0820 USD |
0.0874 USD |
0.0832 USD |
| 2022-10-17 |
0.0866 USD |
530,618.9509 GRT |
0.0860 USD |
0.0845 USD |
0.0878 USD |
0.0868 USD |
| 2022-10-16 |
0.0856 USD |
184,761.5393 GRT |
0.0849 USD |
0.0847 USD |
0.0869 USD |
0.0862 USD |
| 2022-10-15 |
0.0854 USD |
528,685.8747 GRT |
0.0857 USD |
0.0837 USD |
0.0874 USD |
0.0854 USD |
| 2022-10-14 |
0.0877 USD |
798,171.8552 GRT |
0.0879 USD |
0.0845 USD |
0.0907 USD |
0.0848 USD |
| 2022-10-13 |
0.0835 USD |
3,367,185.1199 GRT |
0.0877 USD |
0.0797 USD |
0.0888 USD |
0.0886 USD |