Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-15 |
0.1641 USD |
6,044,449.2213 GRT |
0.1615 USD |
0.1608 USD |
0.1666 USD |
0.1626 USD |
| 2024-01-14 |
0.1682 USD |
1,650,742.7456 GRT |
0.1710 USD |
0.1629 USD |
0.1720 USD |
0.1652 USD |
| 2024-01-13 |
0.1721 USD |
1,770,288.2106 GRT |
0.1748 USD |
0.1687 USD |
0.1760 USD |
0.1714 USD |
| 2024-01-12 |
0.1829 USD |
5,983,175.6125 GRT |
0.1871 USD |
0.1697 USD |
0.1962 USD |
0.1731 USD |
| 2024-01-11 |
0.1844 USD |
5,131,334.8655 GRT |
0.1782 USD |
0.1752 USD |
0.1908 USD |
0.1849 USD |
| 2024-01-10 |
0.1646 USD |
5,719,505.0618 GRT |
0.1603 USD |
0.1557 USD |
0.1825 USD |
0.1794 USD |
| 2024-01-09 |
0.1614 USD |
4,310,684.0767 GRT |
0.1715 USD |
0.1534 USD |
0.1721 USD |
0.1599 USD |
| 2024-01-08 |
0.1622 USD |
4,512,517.4596 GRT |
0.1634 USD |
0.1486 USD |
0.1720 USD |
0.1718 USD |
| 2024-01-07 |
0.1691 USD |
1,499,157.2152 GRT |
0.1719 USD |
0.1610 USD |
0.1759 USD |
0.1680 USD |
| 2024-01-06 |
0.1726 USD |
1,932,710.8272 GRT |
0.1848 USD |
0.1660 USD |
0.1848 USD |
0.1705 USD |
| 2024-01-05 |
0.1883 USD |
5,248,888.0303 GRT |
0.1992 USD |
0.1767 USD |
0.1995 USD |
0.1839 USD |
| 2024-01-04 |
0.1880 USD |
5,392,018.9896 GRT |
0.1892 USD |
0.1817 USD |
0.1997 USD |
0.1961 USD |
| 2024-01-03 |
0.1882 USD |
10,610,559.5439 GRT |
0.2079 USD |
0.1487 USD |
0.2152 USD |
0.1908 USD |
| 2024-01-02 |
0.2163 USD |
4,389,941.5096 GRT |
0.2165 USD |
0.2059 USD |
0.2250 USD |
0.2086 USD |
| 2024-01-01 |
0.2072 USD |
7,185,138.2525 GRT |
0.1843 USD |
0.1843 USD |
0.2206 USD |
0.2150 USD |
| 2023-12-31 |
0.1838 USD |
2,280,671.0706 GRT |
0.1787 USD |
0.1765 USD |
0.1899 USD |
0.1844 USD |
| 2023-12-30 |
0.1782 USD |
985,044.1896 GRT |
0.1815 USD |
0.1739 USD |
0.1818 USD |
0.1775 USD |
| 2023-12-29 |
0.1836 USD |
1,938,480.8899 GRT |
0.1890 USD |
0.1776 USD |
0.1922 USD |
0.1799 USD |
| 2023-12-28 |
0.1952 USD |
4,555,500.5013 GRT |
0.1918 USD |
0.1871 USD |
0.2015 USD |
0.1903 USD |
| 2023-12-27 |
0.1919 USD |
3,122,533.4851 GRT |
0.1993 USD |
0.1851 USD |
0.2019 USD |
0.1936 USD |
| 2023-12-26 |
0.1934 USD |
8,144,439.8761 GRT |
0.1967 USD |
0.1793 USD |
0.2041 USD |
0.1990 USD |
| 2023-12-25 |
0.1883 USD |
3,265,203.9096 GRT |
0.1865 USD |
0.1805 USD |
0.1955 USD |
0.1950 USD |
| 2023-12-24 |
0.1891 USD |
3,826,825.1544 GRT |
0.1826 USD |
0.1765 USD |
0.1989 USD |
0.1890 USD |
| 2023-12-23 |
0.1821 USD |
7,314,548.6349 GRT |
0.1902 USD |
0.1767 USD |
0.1933 USD |
0.1815 USD |
| 2023-12-22 |
0.1822 USD |
10,295,415.2136 GRT |
0.1652 USD |
0.1632 USD |
0.1950 USD |
0.1898 USD |
| 2023-12-21 |
0.1604 USD |
5,245,363.7998 GRT |
0.1605 USD |
0.1577 USD |
0.1656 USD |
0.1639 USD |
| 2023-12-20 |
0.1629 USD |
4,154,453.8855 GRT |
0.1562 USD |
0.1540 USD |
0.1697 USD |
0.1605 USD |
| 2023-12-19 |
0.1591 USD |
3,193,836.3511 GRT |
0.1600 USD |
0.1544 USD |
0.1642 USD |
0.1549 USD |
| 2023-12-18 |
0.1521 USD |
2,590,568.0589 GRT |
0.1585 USD |
0.1445 USD |
0.1599 USD |
0.1597 USD |
| 2023-12-17 |
0.1614 USD |
1,579,822.5682 GRT |
0.1625 USD |
0.1585 USD |
0.1642 USD |
0.1616 USD |
| 2023-12-16 |
0.1640 USD |
1,985,050.8706 GRT |
0.1635 USD |
0.1609 USD |
0.1674 USD |
0.1619 USD |
| 2023-12-15 |
0.1690 USD |
2,450,041.2461 GRT |
0.1753 USD |
0.1649 USD |
0.1755 USD |
0.1666 USD |
| 2023-12-14 |
0.1715 USD |
3,326,123.6727 GRT |
0.1646 USD |
0.1619 USD |
0.1765 USD |
0.1749 USD |
| 2023-12-13 |
0.1570 USD |
3,327,372.5322 GRT |
0.1600 USD |
0.1503 USD |
0.1649 USD |
0.1643 USD |
| 2023-12-12 |
0.1586 USD |
4,591,310.3039 GRT |
0.1587 USD |
0.1538 USD |
0.1660 USD |
0.1600 USD |
| 2023-12-11 |
0.1598 USD |
7,684,536.7730 GRT |
0.1717 USD |
0.1455 USD |
0.1747 USD |
0.1584 USD |
| 2023-12-10 |
0.1715 USD |
2,259,882.0726 GRT |
0.1689 USD |
0.1665 USD |
0.1787 USD |
0.1717 USD |
| 2023-12-09 |
0.1734 USD |
3,332,345.9473 GRT |
0.1745 USD |
0.1690 USD |
0.1773 USD |
0.1715 USD |
| 2023-12-08 |
0.1701 USD |
5,162,047.0407 GRT |
0.1651 USD |
0.1645 USD |
0.1769 USD |
0.1738 USD |
| 2023-12-07 |
0.1618 USD |
4,174,269.5942 GRT |
0.1634 USD |
0.1546 USD |
0.1658 USD |
0.1618 USD |
| 2023-12-06 |
0.1631 USD |
5,783,016.2717 GRT |
0.1587 USD |
0.1534 USD |
0.1694 USD |
0.1642 USD |
| 2023-12-05 |
0.1535 USD |
6,088,566.4864 GRT |
0.1507 USD |
0.1489 USD |
0.1580 USD |
0.1559 USD |
| 2023-12-04 |
0.1492 USD |
5,017,306.9775 GRT |
0.1494 USD |
0.1425 USD |
0.1548 USD |
0.1500 USD |
| 2023-12-03 |
0.1499 USD |
1,381,571.9921 GRT |
0.1521 USD |
0.1475 USD |
0.1532 USD |
0.1496 USD |
| 2023-12-02 |
0.1510 USD |
2,680,329.6914 GRT |
0.1498 USD |
0.1471 USD |
0.1533 USD |
0.1524 USD |
| 2023-12-01 |
0.1478 USD |
1,993,855.9567 GRT |
0.1423 USD |
0.1423 USD |
0.1505 USD |
0.1498 USD |
| 2023-11-30 |
0.1425 USD |
1,963,699.4262 GRT |
0.1434 USD |
0.1404 USD |
0.1441 USD |
0.1438 USD |
| 2023-11-29 |
0.1471 USD |
4,138,322.2315 GRT |
0.1469 USD |
0.1424 USD |
0.1519 USD |
0.1432 USD |
| 2023-11-28 |
0.1448 USD |
2,341,120.6271 GRT |
0.1484 USD |
0.1403 USD |
0.1513 USD |
0.1469 USD |
| 2023-11-27 |
0.1503 USD |
3,964,007.2020 GRT |
0.1497 USD |
0.1440 USD |
0.1558 USD |
0.1470 USD |