Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-22 |
0.1053 USD |
896,812.7055 GRT |
0.1081 USD |
0.1009 USD |
0.1108 USD |
0.1086 USD |
| 2022-08-21 |
0.1067 USD |
638,997.6871 GRT |
0.1036 USD |
0.1025 USD |
0.1106 USD |
0.1065 USD |
| 2022-08-20 |
0.1058 USD |
2,106,618.3303 GRT |
0.1064 USD |
0.0997 USD |
0.1112 USD |
0.1024 USD |
| 2022-08-19 |
0.1085 USD |
2,018,612.5824 GRT |
0.1152 USD |
0.1033 USD |
0.1152 USD |
0.1068 USD |
| 2022-08-18 |
0.1236 USD |
1,321,466.0068 GRT |
0.1238 USD |
0.1198 USD |
0.1255 USD |
0.1221 USD |
| 2022-08-17 |
0.1266 USD |
1,057,952.1121 GRT |
0.1302 USD |
0.1209 USD |
0.1343 USD |
0.1219 USD |
| 2022-08-16 |
0.1313 USD |
1,868,688.6732 GRT |
0.1345 USD |
0.1290 USD |
0.1355 USD |
0.1306 USD |
| 2022-08-15 |
0.1366 USD |
3,099,159.8346 GRT |
0.1388 USD |
0.1327 USD |
0.1446 USD |
0.1349 USD |
| 2022-08-14 |
0.1433 USD |
1,427,086.7627 GRT |
0.1431 USD |
0.1378 USD |
0.1497 USD |
0.1396 USD |
| 2022-08-13 |
0.1470 USD |
1,467,616.7130 GRT |
0.1472 USD |
0.1418 USD |
0.1506 USD |
0.1438 USD |
| 2022-08-12 |
0.1425 USD |
620,937.3797 GRT |
0.1425 USD |
0.1379 USD |
0.1466 USD |
0.1430 USD |
| 2022-08-11 |
0.1447 USD |
2,486,993.6467 GRT |
0.1466 USD |
0.1412 USD |
0.1500 USD |
0.1425 USD |
| 2022-08-10 |
0.1413 USD |
1,378,964.7672 GRT |
0.1405 USD |
0.1358 USD |
0.1461 USD |
0.1457 USD |
| 2022-08-09 |
0.1437 USD |
2,585,532.5068 GRT |
0.1484 USD |
0.1358 USD |
0.1527 USD |
0.1421 USD |
| 2022-08-08 |
0.1475 USD |
4,347,646.0560 GRT |
0.1284 USD |
0.1283 USD |
0.1571 USD |
0.1495 USD |
| 2022-08-07 |
0.1275 USD |
975,177.8591 GRT |
0.1273 USD |
0.1254 USD |
0.1309 USD |
0.1309 USD |
| 2022-08-06 |
0.1305 USD |
495,598.0761 GRT |
0.1314 USD |
0.1283 USD |
0.1336 USD |
0.1298 USD |
| 2022-08-05 |
0.1254 USD |
1,827,043.0282 GRT |
0.1201 USD |
0.1201 USD |
0.1300 USD |
0.1284 USD |
| 2022-08-04 |
0.1203 USD |
1,433,243.2062 GRT |
0.1179 USD |
0.1178 USD |
0.1259 USD |
0.1201 USD |
| 2022-08-03 |
0.1216 USD |
871,713.7620 GRT |
0.1169 USD |
0.1147 USD |
0.1243 USD |
0.1215 USD |
| 2022-08-02 |
0.1193 USD |
2,450,291.3873 GRT |
0.1237 USD |
0.1145 USD |
0.1246 USD |
0.1196 USD |
| 2022-08-01 |
0.1283 USD |
1,091,046.9127 GRT |
0.1277 USD |
0.1220 USD |
0.1324 USD |
0.1222 USD |
| 2022-07-31 |
0.1360 USD |
1,142,235.0226 GRT |
0.1320 USD |
0.1317 USD |
0.1403 USD |
0.1317 USD |
| 2022-07-30 |
0.1349 USD |
2,904,049.9143 GRT |
0.1275 USD |
0.1263 USD |
0.1459 USD |
0.1304 USD |
| 2022-07-29 |
0.1280 USD |
3,291,195.2450 GRT |
0.1150 USD |
0.1141 USD |
0.1403 USD |
0.1302 USD |
| 2022-07-28 |
0.1125 USD |
1,640,814.9776 GRT |
0.1114 USD |
0.1058 USD |
0.1174 USD |
0.1155 USD |
| 2022-07-27 |
0.1021 USD |
1,579,580.5941 GRT |
0.0975 USD |
0.0949 USD |
0.1110 USD |
0.1110 USD |
| 2022-07-26 |
0.0961 USD |
1,295,835.2026 GRT |
0.0956 USD |
0.0934 USD |
0.0978 USD |
0.0962 USD |
| 2022-07-25 |
0.1020 USD |
567,748.9341 GRT |
0.1045 USD |
0.0992 USD |
0.1045 USD |
0.1008 USD |
| 2022-07-24 |
0.1060 USD |
394,728.9652 GRT |
0.1067 USD |
0.1049 USD |
0.1082 USD |
0.1056 USD |
| 2022-07-23 |
0.1036 USD |
915,885.1850 GRT |
0.1033 USD |
0.1011 USD |
0.1083 USD |
0.1050 USD |
| 2022-07-22 |
0.1103 USD |
1,807,092.9703 GRT |
0.1073 USD |
0.1037 USD |
0.1165 USD |
0.1046 USD |
| 2022-07-21 |
0.1044 USD |
464,775.4275 GRT |
0.1050 USD |
0.1015 USD |
0.1082 USD |
0.1073 USD |
| 2022-07-20 |
0.1143 USD |
1,418,234.9907 GRT |
0.1145 USD |
0.1042 USD |
0.1195 USD |
0.1080 USD |
| 2022-07-19 |
0.1121 USD |
3,638,289.1727 GRT |
0.1094 USD |
0.1064 USD |
0.1168 USD |
0.1136 USD |
| 2022-07-18 |
0.1093 USD |
2,162,319.5323 GRT |
0.0984 USD |
0.0984 USD |
0.1140 USD |
0.1077 USD |
| 2022-07-17 |
0.0996 USD |
1,827,936.0524 GRT |
0.1012 USD |
0.0975 USD |
0.1028 USD |
0.0996 USD |
| 2022-07-16 |
0.1013 USD |
319,540.2224 GRT |
0.0993 USD |
0.0968 USD |
0.1034 USD |
0.1002 USD |
| 2022-07-15 |
0.0974 USD |
502,128.3540 GRT |
0.0954 USD |
0.0953 USD |
0.1002 USD |
0.0984 USD |
| 2022-07-14 |
0.0938 USD |
210,143.3282 GRT |
0.0940 USD |
0.0904 USD |
0.0968 USD |
0.0951 USD |
| 2022-07-13 |
0.0880 USD |
3,119,027.2757 GRT |
0.0865 USD |
0.0850 USD |
0.0936 USD |
0.0936 USD |
| 2022-07-12 |
0.0887 USD |
1,101,242.2433 GRT |
0.0910 USD |
0.0875 USD |
0.0942 USD |
0.0890 USD |
| 2022-07-11 |
0.0967 USD |
780,402.8776 GRT |
0.0997 USD |
0.0914 USD |
0.0997 USD |
0.0914 USD |
| 2022-07-10 |
0.1021 USD |
169,807.3167 GRT |
0.1057 USD |
0.0988 USD |
0.1058 USD |
0.1003 USD |
| 2022-07-09 |
0.1070 USD |
934,224.4918 GRT |
0.0996 USD |
0.0996 USD |
0.1101 USD |
0.1078 USD |
| 2022-07-08 |
0.0993 USD |
1,120,941.6342 GRT |
0.1024 USD |
0.0973 USD |
0.1044 USD |
0.0997 USD |
| 2022-07-07 |
0.1023 USD |
1,028,154.8566 GRT |
0.0988 USD |
0.0988 USD |
0.1037 USD |
0.1016 USD |
| 2022-07-06 |
0.0972 USD |
214,033.6498 GRT |
0.0977 USD |
0.0959 USD |
0.0989 USD |
0.0988 USD |
| 2022-07-05 |
0.0976 USD |
1,356,930.5574 GRT |
0.0990 USD |
0.0922 USD |
0.1011 USD |
0.0986 USD |
| 2022-07-04 |
0.0950 USD |
586,186.9319 GRT |
0.0945 USD |
0.0916 USD |
0.0975 USD |
0.0974 USD |