Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-12 |
0.0888 USD |
257,756.9162 GRT |
0.0887 USD |
0.0873 USD |
0.0896 USD |
0.0882 USD |
| 2022-10-11 |
0.0900 USD |
861,557.7696 GRT |
0.0912 USD |
0.0885 USD |
0.0912 USD |
0.0891 USD |
| 2022-10-10 |
0.0942 USD |
871,384.7998 GRT |
0.0963 USD |
0.0912 USD |
0.0972 USD |
0.0921 USD |
| 2022-10-09 |
0.0965 USD |
33,381.0179 GRT |
0.0964 USD |
0.0960 USD |
0.0969 USD |
0.0964 USD |
| 2022-10-08 |
0.0978 USD |
49,157.1410 GRT |
0.0980 USD |
0.0970 USD |
0.0986 USD |
0.0972 USD |
| 2022-10-07 |
0.0975 USD |
128,952.8082 GRT |
0.0996 USD |
0.0957 USD |
0.0998 USD |
0.0978 USD |
| 2022-10-06 |
0.1015 USD |
711,604.3225 GRT |
0.1002 USD |
0.1000 USD |
0.1038 USD |
0.1001 USD |
| 2022-10-05 |
0.0994 USD |
134,384.6017 GRT |
0.1011 USD |
0.0971 USD |
0.1013 USD |
0.0999 USD |
| 2022-10-04 |
0.1000 USD |
303,416.8269 GRT |
0.0979 USD |
0.0977 USD |
0.1017 USD |
0.1011 USD |
| 2022-10-03 |
0.0964 USD |
330,362.8828 GRT |
0.0944 USD |
0.0934 USD |
0.0979 USD |
0.0974 USD |
| 2022-10-02 |
0.0977 USD |
307,601.0570 GRT |
0.0976 USD |
0.0956 USD |
0.0982 USD |
0.0964 USD |
| 2022-10-01 |
0.0980 USD |
289,010.9788 GRT |
0.0987 USD |
0.0968 USD |
0.0994 USD |
0.0977 USD |
| 2022-09-30 |
0.0991 USD |
946,389.2676 GRT |
0.0992 USD |
0.0972 USD |
0.1011 USD |
0.0984 USD |
| 2022-09-29 |
0.0987 USD |
191,808.2454 GRT |
0.0991 USD |
0.0970 USD |
0.0995 USD |
0.0988 USD |
| 2022-09-28 |
0.0982 USD |
570,005.8499 GRT |
0.0993 USD |
0.0955 USD |
0.1001 USD |
0.0996 USD |
| 2022-09-27 |
0.1035 USD |
544,706.9540 GRT |
0.1027 USD |
0.0982 USD |
0.1056 USD |
0.0995 USD |
| 2022-09-26 |
0.1006 USD |
646,211.5015 GRT |
0.1013 USD |
0.0988 USD |
0.1027 USD |
0.1025 USD |
| 2022-09-25 |
0.1042 USD |
4,269,932.3424 GRT |
0.1007 USD |
0.1000 USD |
0.1086 USD |
0.1020 USD |
| 2022-09-24 |
0.1026 USD |
1,074,433.5261 GRT |
0.1031 USD |
0.1009 USD |
0.1040 USD |
0.1017 USD |
| 2022-09-23 |
0.1008 USD |
200,045.2966 GRT |
0.1005 USD |
0.0977 USD |
0.1031 USD |
0.1021 USD |
| 2022-09-22 |
0.0981 USD |
998,739.9064 GRT |
0.0936 USD |
0.0933 USD |
0.1014 USD |
0.1009 USD |
| 2022-09-21 |
0.0962 USD |
815,044.6355 GRT |
0.0968 USD |
0.0909 USD |
0.1017 USD |
0.0925 USD |
| 2022-09-20 |
0.0993 USD |
934,064.0026 GRT |
0.1020 USD |
0.0965 USD |
0.1020 USD |
0.0970 USD |
| 2022-09-19 |
0.1006 USD |
1,613,651.7045 GRT |
0.1000 USD |
0.0968 USD |
0.1035 USD |
0.1016 USD |
| 2022-09-18 |
0.1060 USD |
296,181.0928 GRT |
0.1089 USD |
0.1035 USD |
0.1094 USD |
0.1043 USD |
| 2022-09-17 |
0.1074 USD |
96,273.4927 GRT |
0.1060 USD |
0.1060 USD |
0.1089 USD |
0.1083 USD |
| 2022-09-16 |
0.1065 USD |
387,583.8427 GRT |
0.1089 USD |
0.1038 USD |
0.1103 USD |
0.1062 USD |
| 2022-09-15 |
0.1093 USD |
721,693.8485 GRT |
0.1127 USD |
0.1064 USD |
0.1156 USD |
0.1086 USD |
| 2022-09-14 |
0.1096 USD |
577,549.0419 GRT |
0.1081 USD |
0.1075 USD |
0.1133 USD |
0.1128 USD |
| 2022-09-13 |
0.1164 USD |
2,821,738.6646 GRT |
0.1286 USD |
0.1080 USD |
0.1286 USD |
0.1085 USD |
| 2022-09-12 |
0.1247 USD |
1,997,165.8556 GRT |
0.1160 USD |
0.1148 USD |
0.1335 USD |
0.1266 USD |
| 2022-09-11 |
0.1174 USD |
1,109,449.9778 GRT |
0.1172 USD |
0.1142 USD |
0.1209 USD |
0.1157 USD |
| 2022-09-10 |
0.1151 USD |
962,499.0200 GRT |
0.1130 USD |
0.1119 USD |
0.1185 USD |
0.1167 USD |
| 2022-09-09 |
0.1098 USD |
842,809.0726 GRT |
0.1044 USD |
0.1042 USD |
0.1134 USD |
0.1121 USD |
| 2022-09-08 |
0.1039 USD |
587,841.6117 GRT |
0.1047 USD |
0.1012 USD |
0.1052 USD |
0.1039 USD |
| 2022-09-07 |
0.1005 USD |
976,400.6822 GRT |
0.0977 USD |
0.0960 USD |
0.1053 USD |
0.1053 USD |
| 2022-09-06 |
0.1033 USD |
1,169,432.4909 GRT |
0.1043 USD |
0.0974 USD |
0.1088 USD |
0.0983 USD |
| 2022-09-05 |
0.1024 USD |
342,746.7583 GRT |
0.1046 USD |
0.1008 USD |
0.1052 USD |
0.1036 USD |
| 2022-09-04 |
0.1029 USD |
905,459.2668 GRT |
0.1017 USD |
0.1012 USD |
0.1046 USD |
0.1044 USD |