Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-07 |
1.8565 USD |
241,364.0089 GRT |
1.7926 USD |
1.7914 USD |
1.9337 USD |
1.8584 USD |
| 2021-03-06 |
1.7953 USD |
359,235.4505 GRT |
1.8449 USD |
1.7510 USD |
1.8600 USD |
1.8039 USD |
| 2021-03-05 |
1.8094 USD |
632,753.4107 GRT |
1.8352 USD |
1.7243 USD |
1.8890 USD |
1.8545 USD |
| 2021-03-04 |
1.8870 USD |
548,790.6116 GRT |
1.9853 USD |
1.7922 USD |
2.0436 USD |
1.8175 USD |
| 2021-03-03 |
1.9709 USD |
1,201,425.8856 GRT |
1.8129 USD |
1.8000 USD |
2.0837 USD |
1.9750 USD |
| 2021-03-02 |
1.8863 USD |
1,720,583.4152 GRT |
1.9294 USD |
1.7224 USD |
1.9834 USD |
1.8083 USD |
| 2021-03-01 |
1.7286 USD |
1,162,872.6732 GRT |
1.6100 USD |
1.6100 USD |
1.8897 USD |
1.8402 USD |
| 2021-02-28 |
1.5397 USD |
1,785,381.5197 GRT |
1.6707 USD |
1.4294 USD |
1.6900 USD |
1.5520 USD |
| 2021-02-27 |
1.7338 USD |
573,333.6264 GRT |
1.7510 USD |
1.6390 USD |
1.8138 USD |
1.6842 USD |
| 2021-02-26 |
1.6878 USD |
2,430,911.5521 GRT |
1.7001 USD |
1.5670 USD |
1.8675 USD |
1.6686 USD |
| 2021-02-25 |
1.8596 USD |
1,587,415.0692 GRT |
1.8972 USD |
1.6968 USD |
1.9981 USD |
1.7191 USD |
| 2021-02-24 |
1.8865 USD |
2,698,688.5264 GRT |
1.7000 USD |
1.6015 USD |
2.0300 USD |
1.8879 USD |
| 2021-02-23 |
1.6094 USD |
5,745,877.8539 GRT |
2.0240 USD |
1.3100 USD |
2.0240 USD |
1.7020 USD |
| 2021-02-22 |
2.0174 USD |
2,961,983.4992 GRT |
2.3101 USD |
1.6262 USD |
2.4300 USD |
2.0259 USD |
| 2021-02-21 |
2.2679 USD |
803,185.5209 GRT |
2.2766 USD |
2.1947 USD |
2.3872 USD |
2.2994 USD |
| 2021-02-20 |
2.4051 USD |
2,837,369.1648 GRT |
2.1527 USD |
2.0876 USD |
2.6595 USD |
2.2957 USD |
| 2021-02-19 |
2.1802 USD |
782,565.7042 GRT |
2.2977 USD |
2.1072 USD |
2.3277 USD |
2.1700 USD |
| 2021-02-18 |
2.2402 USD |
988,456.3086 GRT |
2.1895 USD |
2.1321 USD |
2.3490 USD |
2.2860 USD |
| 2021-02-17 |
2.0550 USD |
1,169,813.0586 GRT |
2.0612 USD |
1.9117 USD |
2.2100 USD |
2.1895 USD |
| 2021-02-16 |
2.1319 USD |
1,026,831.8498 GRT |
2.1534 USD |
2.0210 USD |
2.2750 USD |
2.0732 USD |
| 2021-02-15 |
2.0348 USD |
3,100,977.8856 GRT |
2.1639 USD |
1.6700 USD |
2.4425 USD |
2.1430 USD |
| 2021-02-14 |
2.1236 USD |
2,959,533.0762 GRT |
2.3393 USD |
1.9001 USD |
2.4128 USD |
2.1630 USD |
| 2021-02-13 |
2.3803 USD |
2,740,062.4402 GRT |
2.2619 USD |
2.1788 USD |
2.5900 USD |
2.3540 USD |
| 2021-02-12 |
2.4757 USD |
8,535,556.1043 GRT |
2.0494 USD |
1.8984 USD |
2.8900 USD |
2.2476 USD |
| 2021-02-11 |
1.6453 USD |
12,626,475.6150 GRT |
1.2625 USD |
1.2055 USD |
2.2000 USD |
2.0352 USD |
| 2021-02-10 |
1.1381 USD |
5,083,300.7932 GRT |
1.0544 USD |
0.9900 USD |
1.2859 USD |
1.2660 USD |
| 2021-02-09 |
0.9972 USD |
1,265,787.0317 GRT |
0.9744 USD |
0.9406 USD |
1.0978 USD |
1.0521 USD |
| 2021-02-08 |
0.9855 USD |
1,593,599.0124 GRT |
0.9180 USD |
0.9180 USD |
1.0489 USD |
0.9687 USD |
| 2021-02-07 |
0.8800 USD |
1,831,723.0027 GRT |
0.8672 USD |
0.7810 USD |
0.9563 USD |
0.9175 USD |
| 2021-02-06 |
0.8841 USD |
1,792,111.0387 GRT |
0.9472 USD |
0.8370 USD |
0.9485 USD |
0.8621 USD |
| 2021-02-05 |
0.9389 USD |
3,290,802.2290 GRT |
0.8188 USD |
0.8080 USD |
1.0430 USD |
0.9514 USD |
| 2021-02-04 |
0.8186 USD |
1,595,823.0582 GRT |
0.8292 USD |
0.7649 USD |
0.8610 USD |
0.8110 USD |
| 2021-02-03 |
0.7984 USD |
1,491,347.4878 GRT |
0.7523 USD |
0.7273 USD |
0.8672 USD |
0.8244 USD |
| 2021-02-02 |
0.7615 USD |
2,133,072.6692 GRT |
0.7867 USD |
0.7261 USD |
0.8173 USD |
0.7523 USD |
| 2021-02-01 |
0.8128 USD |
3,624,427.2323 GRT |
0.7900 USD |
0.7536 USD |
0.8800 USD |
0.7839 USD |
| 2021-01-31 |
0.7194 USD |
8,816,187.0428 GRT |
0.6310 USD |
0.6026 USD |
0.8676 USD |
0.7973 USD |
| 2021-01-30 |
0.6130 USD |
5,472,572.0630 GRT |
0.5567 USD |
0.5539 USD |
0.6820 USD |
0.6402 USD |
| 2021-01-29 |
0.5877 USD |
6,296,534.1938 GRT |
0.5585 USD |
0.5288 USD |
0.6617 USD |
0.5548 USD |
| 2021-01-28 |
0.5389 USD |
3,809,498.3126 GRT |
0.4834 USD |
0.4695 USD |
0.5833 USD |
0.5620 USD |
| 2021-01-27 |
0.5011 USD |
2,579,349.1931 GRT |
0.5394 USD |
0.4550 USD |
0.5447 USD |
0.4854 USD |
| 2021-01-26 |
0.5163 USD |
1,708,226.0326 GRT |
0.5287 USD |
0.4812 USD |
0.5465 USD |
0.5369 USD |
| 2021-01-25 |
0.5556 USD |
1,838,321.3487 GRT |
0.5589 USD |
0.5268 USD |
0.5942 USD |
0.5306 USD |
| 2021-01-24 |
0.5604 USD |
2,032,924.0664 GRT |
0.5851 USD |
0.5200 USD |
0.5929 USD |
0.5546 USD |
| 2021-01-23 |
0.5313 USD |
3,259,697.0506 GRT |
0.5089 USD |
0.3710 USD |
0.5917 USD |
0.5842 USD |
| 2021-01-22 |
0.4831 USD |
4,166,589.8883 GRT |
0.4350 USD |
0.4022 USD |
0.5560 USD |
0.5133 USD |
| 2021-01-21 |
0.4916 USD |
3,037,824.0524 GRT |
0.5297 USD |
0.4356 USD |
0.5587 USD |
0.4356 USD |
| 2021-01-20 |
0.5212 USD |
3,282,937.9227 GRT |
0.5405 USD |
0.4778 USD |
0.5716 USD |
0.5224 USD |
| 2021-01-19 |
0.5561 USD |
3,258,395.0604 GRT |
0.6169 USD |
0.5120 USD |
0.6451 USD |
0.5407 USD |
| 2021-01-18 |
0.5926 USD |
6,238,275.2010 GRT |
0.5217 USD |
0.5125 USD |
0.6650 USD |
0.6193 USD |
| 2021-01-17 |
0.4912 USD |
7,718,145.1672 GRT |
0.4644 USD |
0.4082 USD |
0.5760 USD |
0.5196 USD |