Crypto exchange Kraken

Market The Graph (GRT) / USD

Identifier on Kraken: GRTUSD
Date Price Volume Open Low High Close
2022-05-07 0.2972 USD 431,391.0369 GRT 0.2958 USD 0.2878 USD 0.3037 USD 0.2878 USD
2022-05-06 0.2927 USD 708,670.6126 GRT 0.2997 USD 0.2807 USD 0.3010 USD 0.2968 USD
2022-05-05 0.3006 USD 2,040,426.6666 GRT 0.3452 USD 0.2862 USD 0.3453 USD 0.2986 USD
2022-05-04 0.3265 USD 478,382.3582 GRT 0.3191 USD 0.3135 USD 0.3429 USD 0.3399 USD
2022-05-03 0.3185 USD 1,241,782.6749 GRT 0.3070 USD 0.3037 USD 0.3382 USD 0.3157 USD
2022-05-02 0.3050 USD 445,296.2201 GRT 0.3193 USD 0.2978 USD 0.3200 USD 0.3082 USD
2022-05-01 0.3113 USD 318,045.4829 GRT 0.3071 USD 0.3009 USD 0.3242 USD 0.3105 USD
2022-04-30 0.3227 USD 1,203,220.5960 GRT 0.3518 USD 0.2912 USD 0.3591 USD 0.3019 USD
2022-04-29 0.3514 USD 500,755.2340 GRT 0.3586 USD 0.3380 USD 0.3616 USD 0.3423 USD
2022-04-28 0.3847 USD 1,162,788.0778 GRT 0.3652 USD 0.3571 USD 0.4104 USD 0.3571 USD
2022-04-27 0.3542 USD 1,003,611.4327 GRT 0.3375 USD 0.3350 USD 0.3723 USD 0.3598 USD
2022-04-26 0.3793 USD 1,117,800.8066 GRT 0.3605 USD 0.3460 USD 0.4038 USD 0.3461 USD
2022-04-25 0.3462 USD 841,588.5521 GRT 0.3578 USD 0.3259 USD 0.3578 USD 0.3573 USD
2022-04-24 0.3530 USD 244,138.7392 GRT 0.3550 USD 0.3477 USD 0.3621 USD 0.3572 USD
2022-04-23 0.3539 USD 244,875.4999 GRT 0.3548 USD 0.3446 USD 0.3590 USD 0.3572 USD
2022-04-22 0.3598 USD 392,712.3486 GRT 0.3529 USD 0.3486 USD 0.3666 USD 0.3534 USD
2022-04-21 0.3758 USD 2,248,121.8915 GRT 0.3660 USD 0.3495 USD 0.3943 USD 0.3548 USD
2022-04-20 0.3678 USD 884,753.9583 GRT 0.3630 USD 0.3548 USD 0.3806 USD 0.3619 USD
2022-04-19 0.3631 USD 588,560.6712 GRT 0.3630 USD 0.3570 USD 0.3698 USD 0.3627 USD
2022-04-18 0.3420 USD 377,289.0376 GRT 0.3489 USD 0.3300 USD 0.3619 USD 0.3619 USD
2022-04-17 0.3637 USD 49,497.1347 GRT 0.3624 USD 0.3583 USD 0.3701 USD 0.3589 USD
2022-04-16 0.3647 USD 117,416.1876 GRT 0.3688 USD 0.3568 USD 0.3710 USD 0.3641 USD
2022-04-15 0.3660 USD 232,504.6932 GRT 0.3636 USD 0.3596 USD 0.3717 USD 0.3699 USD
2022-04-14 0.3676 USD 173,499.5050 GRT 0.3833 USD 0.3576 USD 0.3903 USD 0.3629 USD
2022-04-13 0.3743 USD 422,137.0398 GRT 0.3733 USD 0.3629 USD 0.3861 USD 0.3849 USD
2022-04-12 0.3667 USD 1,137,600.5577 GRT 0.3479 USD 0.3479 USD 0.3750 USD 0.3741 USD
2022-04-11 0.3641 USD 604,206.7212 GRT 0.3853 USD 0.3432 USD 0.3860 USD 0.3471 USD
2022-04-10 0.4011 USD 261,079.9565 GRT 0.4056 USD 0.3850 USD 0.4083 USD 0.3890 USD
2022-04-09 0.3997 USD 555,076.1900 GRT 0.3946 USD 0.3920 USD 0.4088 USD 0.4012 USD
2022-04-08 0.4040 USD 568,402.2563 GRT 0.4285 USD 0.3898 USD 0.4325 USD 0.3901 USD
2022-04-07 0.4198 USD 247,977.1652 GRT 0.4121 USD 0.4083 USD 0.4352 USD 0.4286 USD
2022-04-06 0.4388 USD 1,121,652.9235 GRT 0.4596 USD 0.4142 USD 0.4628 USD 0.4283 USD
2022-04-05 0.4810 USD 585,783.0352 GRT 0.4930 USD 0.4644 USD 0.4987 USD 0.4678 USD
2022-04-04 0.4856 USD 979,080.4042 GRT 0.5145 USD 0.4670 USD 0.5153 USD 0.4906 USD
2022-04-03 0.5146 USD 974,910.2655 GRT 0.5213 USD 0.4945 USD 0.5324 USD 0.5207 USD
2022-04-02 0.5157 USD 2,461,128.9657 GRT 0.4818 USD 0.4818 USD 0.5500 USD 0.5158 USD
2022-04-01 0.4553 USD 1,408,295.2187 GRT 0.4692 USD 0.4360 USD 0.4950 USD 0.4870 USD
2022-03-31 0.4947 USD 1,940,115.6501 GRT 0.4808 USD 0.4629 USD 0.5272 USD 0.4770 USD
2022-03-30 0.4832 USD 795,591.7766 GRT 0.4871 USD 0.4582 USD 0.4985 USD 0.4815 USD
2022-03-29 0.4656 USD 1,989,736.0414 GRT 0.4355 USD 0.4355 USD 0.4949 USD 0.4877 USD
2022-03-28 0.4597 USD 2,392,602.0017 GRT 0.4302 USD 0.4285 USD 0.4871 USD 0.4386 USD
2022-03-27 0.4209 USD 320,650.5636 GRT 0.4103 USD 0.4069 USD 0.4305 USD 0.4274 USD
2022-03-26 0.4127 USD 537,894.9432 GRT 0.4108 USD 0.4064 USD 0.4175 USD 0.4119 USD
2022-03-25 0.4244 USD 1,356,205.9576 GRT 0.4389 USD 0.4027 USD 0.4501 USD 0.4110 USD
2022-03-24 0.4248 USD 1,109,469.9040 GRT 0.4250 USD 0.4121 USD 0.4348 USD 0.4298 USD
2022-03-23 0.4201 USD 435,882.2522 GRT 0.4111 USD 0.4014 USD 0.4339 USD 0.4243 USD
2022-03-22 0.4152 USD 721,134.2054 GRT 0.4116 USD 0.4047 USD 0.4244 USD 0.4124 USD
2022-03-21 0.4044 USD 895,034.2368 GRT 0.3900 USD 0.3807 USD 0.4225 USD 0.4164 USD
2022-03-20 0.4050 USD 855,507.3104 GRT 0.4122 USD 0.3889 USD 0.4209 USD 0.3927 USD
2022-03-19 0.4140 USD 806,364.2626 GRT 0.4133 USD 0.4061 USD 0.4281 USD 0.4110 USD