Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-17 |
1.2304 USD |
1,188,923.6053 GRT |
1.2929 USD |
1.1708 USD |
1.2990 USD |
1.1987 USD |
| 2021-05-16 |
1.3265 USD |
975,003.2690 GRT |
1.3289 USD |
1.2311 USD |
1.4193 USD |
1.2980 USD |
| 2021-05-15 |
1.4001 USD |
1,655,880.1918 GRT |
1.3685 USD |
1.3068 USD |
1.5238 USD |
1.3262 USD |
| 2021-05-14 |
1.3496 USD |
622,284.0060 GRT |
1.3141 USD |
1.2880 USD |
1.3995 USD |
1.3488 USD |
| 2021-05-13 |
1.2970 USD |
1,815,275.2164 GRT |
1.2838 USD |
1.2337 USD |
1.3779 USD |
1.2786 USD |
| 2021-05-12 |
1.4564 USD |
1,039,643.2251 GRT |
1.4657 USD |
1.3449 USD |
1.5403 USD |
1.3818 USD |
| 2021-05-11 |
1.3989 USD |
701,961.4699 GRT |
1.3827 USD |
1.3266 USD |
1.4812 USD |
1.4681 USD |
| 2021-05-10 |
1.4350 USD |
847,930.2647 GRT |
1.5360 USD |
1.2827 USD |
1.5731 USD |
1.3814 USD |
| 2021-05-09 |
1.5330 USD |
528,163.4294 GRT |
1.5843 USD |
1.4779 USD |
1.6008 USD |
1.5379 USD |
| 2021-05-08 |
1.6113 USD |
415,783.7509 GRT |
1.5954 USD |
1.5628 USD |
1.6534 USD |
1.5775 USD |
| 2021-05-07 |
1.6187 USD |
1,075,558.4163 GRT |
1.6060 USD |
1.5243 USD |
1.7237 USD |
1.5923 USD |
| 2021-05-06 |
1.5958 USD |
736,099.3139 GRT |
1.5395 USD |
1.5120 USD |
1.6690 USD |
1.6216 USD |
| 2021-05-05 |
1.5241 USD |
488,707.8070 GRT |
1.4211 USD |
1.4211 USD |
1.5550 USD |
1.5398 USD |
| 2021-05-04 |
1.5096 USD |
654,757.2302 GRT |
1.5838 USD |
1.4194 USD |
1.5873 USD |
1.4272 USD |
| 2021-05-03 |
1.6235 USD |
583,368.5999 GRT |
1.6076 USD |
1.5778 USD |
1.6806 USD |
1.5900 USD |
| 2021-05-02 |
1.5930 USD |
364,816.3309 GRT |
1.6822 USD |
1.5451 USD |
1.6874 USD |
1.6163 USD |
| 2021-05-01 |
1.6605 USD |
524,872.6020 GRT |
1.5604 USD |
1.5604 USD |
1.7251 USD |
1.6611 USD |
| 2021-04-30 |
1.5607 USD |
284,110.9028 GRT |
1.4854 USD |
1.4770 USD |
1.5962 USD |
1.5579 USD |
| 2021-04-29 |
1.5048 USD |
238,683.4902 GRT |
1.5343 USD |
1.4440 USD |
1.5674 USD |
1.5025 USD |
| 2021-04-28 |
1.5341 USD |
479,951.5973 GRT |
1.5600 USD |
1.4870 USD |
1.6322 USD |
1.5099 USD |
| 2021-04-27 |
1.5223 USD |
680,134.3468 GRT |
1.4597 USD |
1.4499 USD |
1.5785 USD |
1.5542 USD |
| 2021-04-26 |
1.4226 USD |
654,918.9363 GRT |
1.2650 USD |
1.2508 USD |
1.5026 USD |
1.4456 USD |
| 2021-04-25 |
1.2608 USD |
369,879.2995 GRT |
1.2642 USD |
1.1972 USD |
1.3577 USD |
1.2494 USD |
| 2021-04-24 |
1.3176 USD |
367,828.5476 GRT |
1.3898 USD |
1.2529 USD |
1.3916 USD |
1.2911 USD |
| 2021-04-23 |
1.2686 USD |
1,812,464.0979 GRT |
1.4052 USD |
1.1449 USD |
1.4339 USD |
1.3653 USD |
| 2021-04-22 |
1.4941 USD |
1,086,018.5514 GRT |
1.5226 USD |
1.4000 USD |
1.6235 USD |
1.4250 USD |
| 2021-04-21 |
1.5929 USD |
460,939.9273 GRT |
1.5959 USD |
1.4892 USD |
1.6626 USD |
1.5154 USD |
| 2021-04-20 |
1.5228 USD |
865,753.2722 GRT |
1.5598 USD |
1.4267 USD |
1.6413 USD |
1.5770 USD |
| 2021-04-19 |
1.6453 USD |
591,664.0248 GRT |
1.7052 USD |
1.5378 USD |
1.7751 USD |
1.6065 USD |
| 2021-04-18 |
1.6685 USD |
1,700,912.9556 GRT |
1.9423 USD |
1.5111 USD |
1.9485 USD |
1.7265 USD |
| 2021-04-17 |
2.0233 USD |
546,050.8842 GRT |
1.9928 USD |
1.9311 USD |
2.1299 USD |
1.9554 USD |
| 2021-04-16 |
2.0000 USD |
748,413.9576 GRT |
2.0991 USD |
1.9131 USD |
2.1778 USD |
2.0041 USD |
| 2021-04-15 |
2.0838 USD |
762,911.7670 GRT |
2.0300 USD |
1.9634 USD |
2.1867 USD |
2.1121 USD |
| 2021-04-14 |
1.9787 USD |
1,279,738.6081 GRT |
1.9225 USD |
1.8179 USD |
2.1400 USD |
1.9657 USD |
| 2021-04-13 |
1.9655 USD |
554,901.7320 GRT |
2.0207 USD |
1.8984 USD |
2.0719 USD |
1.9699 USD |
| 2021-04-12 |
2.0115 USD |
1,285,156.7201 GRT |
1.9078 USD |
1.8816 USD |
2.1450 USD |
2.0409 USD |
| 2021-04-11 |
1.8433 USD |
211,302.0406 GRT |
1.8951 USD |
1.7943 USD |
1.8975 USD |
1.8587 USD |
| 2021-04-10 |
1.8486 USD |
1,115,667.5439 GRT |
1.7365 USD |
1.7199 USD |
1.9146 USD |
1.8951 USD |
| 2021-04-09 |
1.7680 USD |
238,871.7999 GRT |
1.7557 USD |
1.7134 USD |
1.8149 USD |
1.7289 USD |
| 2021-04-08 |
1.7077 USD |
341,263.7877 GRT |
1.6599 USD |
1.6407 USD |
1.7500 USD |
1.7342 USD |
| 2021-04-07 |
1.6448 USD |
1,008,609.8288 GRT |
1.7641 USD |
1.5264 USD |
1.7641 USD |
1.6568 USD |
| 2021-04-06 |
1.7922 USD |
864,531.1462 GRT |
1.8427 USD |
1.7290 USD |
1.8799 USD |
1.7571 USD |
| 2021-04-05 |
1.7764 USD |
506,865.9944 GRT |
1.7717 USD |
1.6897 USD |
1.8482 USD |
1.8300 USD |
| 2021-04-04 |
1.7387 USD |
248,816.3522 GRT |
1.6800 USD |
1.6556 USD |
1.7656 USD |
1.7628 USD |
| 2021-04-03 |
1.8256 USD |
1,018,144.7089 GRT |
1.8810 USD |
1.6720 USD |
1.9700 USD |
1.6926 USD |
| 2021-04-02 |
1.8742 USD |
1,010,091.7335 GRT |
1.7724 USD |
1.7360 USD |
1.9500 USD |
1.8863 USD |
| 2021-04-01 |
1.7700 USD |
913,820.0190 GRT |
1.7383 USD |
1.6960 USD |
1.8428 USD |
1.7780 USD |
| 2021-03-31 |
1.7276 USD |
1,099,783.0572 GRT |
1.7584 USD |
1.6426 USD |
1.7938 USD |
1.7144 USD |
| 2021-03-30 |
1.8184 USD |
690,547.3521 GRT |
1.7742 USD |
1.7300 USD |
1.8900 USD |
1.7700 USD |
| 2021-03-29 |
1.7598 USD |
658,417.7088 GRT |
1.8130 USD |
1.6939 USD |
1.8500 USD |
1.7711 USD |