Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.1070 USD |
583,191.5632 GRT |
0.1067 USD |
0.1043 USD |
0.1096 USD |
0.1082 USD |
| 2025-03-04 |
0.1041 USD |
1,850,899.3613 GRT |
0.1087 USD |
0.1007 USD |
0.1095 USD |
0.1019 USD |
| 2025-03-03 |
0.1176 USD |
4,008,897.3431 GRT |
0.1291 USD |
0.1085 USD |
0.1300 USD |
0.1097 USD |
| 2025-03-02 |
0.1265 USD |
3,771,987.5685 GRT |
0.1184 USD |
0.1162 USD |
0.1313 USD |
0.1304 USD |
| 2025-03-01 |
0.1172 USD |
1,200,865.0109 GRT |
0.1202 USD |
0.1156 USD |
0.1219 USD |
0.1179 USD |
| 2025-02-28 |
0.1169 USD |
1,929,469.2788 GRT |
0.1231 USD |
0.1109 USD |
0.1237 USD |
0.1200 USD |
| 2025-02-27 |
0.1206 USD |
3,761,730.2741 GRT |
0.1206 USD |
0.1190 USD |
0.1259 USD |
0.1255 USD |
| 2025-02-26 |
0.1218 USD |
1,708,726.4459 GRT |
0.1211 USD |
0.1178 USD |
0.1243 USD |
0.1217 USD |
| 2025-02-25 |
0.1157 USD |
2,306,897.8466 GRT |
0.1208 USD |
0.1109 USD |
0.1227 USD |
0.1164 USD |
| 2025-02-24 |
0.1329 USD |
1,802,820.8033 GRT |
0.1371 USD |
0.1279 USD |
0.1377 USD |
0.1292 USD |
| 2025-02-23 |
0.1375 USD |
542,029.9138 GRT |
0.1385 USD |
0.1351 USD |
0.1406 USD |
0.1361 USD |
| 2025-02-22 |
0.1381 USD |
1,038,588.3524 GRT |
0.1333 USD |
0.1333 USD |
0.1420 USD |
0.1390 USD |
| 2025-02-21 |
0.1420 USD |
1,871,415.1392 GRT |
0.1391 USD |
0.1320 USD |
0.1480 USD |
0.1345 USD |
| 2025-02-20 |
0.1372 USD |
2,237,681.5365 GRT |
0.1338 USD |
0.1329 USD |
0.1418 USD |
0.1398 USD |
| 2025-02-19 |
0.1331 USD |
1,722,246.3653 GRT |
0.1325 USD |
0.1300 USD |
0.1362 USD |
0.1316 USD |
| 2025-02-18 |
0.1332 USD |
2,055,163.2085 GRT |
0.1420 USD |
0.1266 USD |
0.1420 USD |
0.1312 USD |
| 2025-02-17 |
0.1441 USD |
1,136,624.9294 GRT |
0.1382 USD |
0.1382 USD |
0.1491 USD |
0.1416 USD |
| 2025-02-16 |
0.1394 USD |
272,770.6553 GRT |
0.1389 USD |
0.1364 USD |
0.1429 USD |
0.1381 USD |
| 2025-02-15 |
0.1396 USD |
524,697.1830 GRT |
0.1426 USD |
0.1371 USD |
0.1450 USD |
0.1384 USD |
| 2025-02-14 |
0.1415 USD |
827,852.0992 GRT |
0.1402 USD |
0.1394 USD |
0.1448 USD |
0.1431 USD |
| 2025-02-13 |
0.1410 USD |
669,279.5707 GRT |
0.1450 USD |
0.1391 USD |
0.1473 USD |
0.1404 USD |
| 2025-02-12 |
0.1386 USD |
1,024,912.7283 GRT |
0.1380 USD |
0.1329 USD |
0.1434 USD |
0.1414 USD |
| 2025-02-11 |
0.1438 USD |
1,042,044.2156 GRT |
0.1399 USD |
0.1392 USD |
0.1480 USD |
0.1423 USD |
| 2025-02-10 |
0.1367 USD |
1,023,296.3204 GRT |
0.1325 USD |
0.1276 USD |
0.1418 USD |
0.1416 USD |
| 2025-02-09 |
0.1322 USD |
1,520,140.3740 GRT |
0.1302 USD |
0.1289 USD |
0.1362 USD |
0.1292 USD |
| 2025-02-08 |
0.1276 USD |
285,614.5213 GRT |
0.1273 USD |
0.1258 USD |
0.1303 USD |
0.1303 USD |
| 2025-02-07 |
0.1298 USD |
1,848,066.2627 GRT |
0.1286 USD |
0.1244 USD |
0.1378 USD |
0.1273 USD |
| 2025-02-06 |
0.1332 USD |
1,942,849.3292 GRT |
0.1348 USD |
0.1275 USD |
0.1385 USD |
0.1300 USD |
| 2025-02-05 |
0.1371 USD |
1,490,000.5558 GRT |
0.1398 USD |
0.1331 USD |
0.1414 USD |
0.1339 USD |
| 2025-02-04 |
0.1408 USD |
1,810,011.6275 GRT |
0.1499 USD |
0.1325 USD |
0.1499 USD |
0.1408 USD |
| 2025-02-03 |
0.1286 USD |
5,903,158.1435 GRT |
0.1444 USD |
0.1059 USD |
0.1507 USD |
0.1507 USD |
| 2025-02-02 |
0.1572 USD |
2,392,727.6501 GRT |
0.1664 USD |
0.1437 USD |
0.1697 USD |
0.1487 USD |
| 2025-02-01 |
0.1779 USD |
619,173.1532 GRT |
0.1800 USD |
0.1715 USD |
0.1844 USD |
0.1717 USD |
| 2025-01-31 |
0.1839 USD |
1,465,849.2805 GRT |
0.1818 USD |
0.1782 USD |
0.1913 USD |
0.1803 USD |
| 2025-01-30 |
0.1788 USD |
1,236,947.7820 GRT |
0.1694 USD |
0.1682 USD |
0.1846 USD |
0.1835 USD |
| 2025-01-29 |
0.1690 USD |
1,127,553.0593 GRT |
0.1647 USD |
0.1643 USD |
0.1765 USD |
0.1761 USD |
| 2025-01-28 |
0.1723 USD |
1,170,113.5077 GRT |
0.1785 USD |
0.1686 USD |
0.1792 USD |
0.1696 USD |
| 2025-01-27 |
0.1721 USD |
2,262,985.5876 GRT |
0.1807 USD |
0.1636 USD |
0.1817 USD |
0.1709 USD |
| 2025-01-26 |
0.1886 USD |
1,410,254.3532 GRT |
0.1820 USD |
0.1816 USD |
0.1918 USD |
0.1889 USD |
| 2025-01-25 |
0.1816 USD |
737,970.7105 GRT |
0.1826 USD |
0.1798 USD |
0.1858 USD |
0.1846 USD |
| 2025-01-24 |
0.1897 USD |
1,401,407.2234 GRT |
0.1894 USD |
0.1831 USD |
0.1953 USD |
0.1851 USD |
| 2025-01-23 |
0.1893 USD |
2,330,850.2652 GRT |
0.1949 USD |
0.1840 USD |
0.1952 USD |
0.1889 USD |
| 2025-01-22 |
0.2010 USD |
1,472,307.2010 GRT |
0.2098 USD |
0.1959 USD |
0.2114 USD |
0.1965 USD |
| 2025-01-21 |
0.2031 USD |
1,231,958.2738 GRT |
0.2021 USD |
0.1925 USD |
0.2131 USD |
0.2119 USD |
| 2025-01-20 |
0.2078 USD |
2,898,294.5651 GRT |
0.1971 USD |
0.1897 USD |
0.2185 USD |
0.2070 USD |
| 2025-01-19 |
0.2093 USD |
5,758,152.5944 GRT |
0.2183 USD |
0.1966 USD |
0.2250 USD |
0.2139 USD |
| 2025-01-18 |
0.2226 USD |
5,456,085.2350 GRT |
0.2352 USD |
0.2147 USD |
0.2386 USD |
0.2172 USD |
| 2025-01-17 |
0.2289 USD |
6,048,054.5442 GRT |
0.2127 USD |
0.2127 USD |
0.2371 USD |
0.2335 USD |
| 2025-01-16 |
0.2135 USD |
1,379,500.3806 GRT |
0.2160 USD |
0.2073 USD |
0.2188 USD |
0.2161 USD |
| 2025-01-15 |
0.2055 USD |
1,594,522.5756 GRT |
0.2040 USD |
0.1964 USD |
0.2166 USD |
0.2129 USD |