Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-06 |
1.0311 USD |
2,751,806.2521 GRT |
1.0224 USD |
0.9100 USD |
1.0751 USD |
1.0654 USD |
| 2021-09-05 |
0.9937 USD |
1,377,101.1694 GRT |
0.9563 USD |
0.9379 USD |
1.0366 USD |
1.0241 USD |
| 2021-09-04 |
0.9441 USD |
467,530.6198 GRT |
0.9107 USD |
0.9077 USD |
0.9744 USD |
0.9504 USD |
| 2021-09-03 |
0.9213 USD |
666,469.4170 GRT |
0.9113 USD |
0.8874 USD |
0.9368 USD |
0.9132 USD |
| 2021-09-02 |
0.9166 USD |
766,720.0516 GRT |
0.9147 USD |
0.8944 USD |
0.9450 USD |
0.9182 USD |
| 2021-09-01 |
0.8820 USD |
530,609.2638 GRT |
0.8500 USD |
0.8309 USD |
0.9278 USD |
0.9195 USD |
| 2021-08-31 |
0.8828 USD |
321,873.7767 GRT |
0.8483 USD |
0.8466 USD |
0.9076 USD |
0.8533 USD |
| 2021-08-30 |
0.8890 USD |
367,396.1353 GRT |
0.9136 USD |
0.8630 USD |
0.9136 USD |
0.8781 USD |
| 2021-08-29 |
0.9034 USD |
246,002.0321 GRT |
0.9136 USD |
0.8773 USD |
0.9355 USD |
0.9262 USD |
| 2021-08-28 |
0.9221 USD |
214,635.7507 GRT |
0.9244 USD |
0.9057 USD |
0.9468 USD |
0.9160 USD |
| 2021-08-27 |
0.9004 USD |
310,640.9825 GRT |
0.8641 USD |
0.8402 USD |
0.9380 USD |
0.9277 USD |
| 2021-08-26 |
0.8840 USD |
563,815.5087 GRT |
0.9451 USD |
0.8493 USD |
0.9701 USD |
0.8852 USD |
| 2021-08-25 |
0.9351 USD |
404,489.4981 GRT |
0.9257 USD |
0.8862 USD |
0.9783 USD |
0.9513 USD |
| 2021-08-24 |
0.9595 USD |
661,983.2889 GRT |
1.0176 USD |
0.8954 USD |
1.0210 USD |
0.9531 USD |
| 2021-08-23 |
1.0353 USD |
392,138.9215 GRT |
1.0747 USD |
1.0036 USD |
1.0794 USD |
1.0310 USD |
| 2021-08-22 |
1.0178 USD |
804,608.5423 GRT |
0.9969 USD |
0.9650 USD |
1.0750 USD |
1.0703 USD |
| 2021-08-21 |
1.0207 USD |
646,217.4735 GRT |
1.0388 USD |
0.9926 USD |
1.0537 USD |
1.0028 USD |
| 2021-08-20 |
1.0466 USD |
1,587,456.1661 GRT |
0.9864 USD |
0.9789 USD |
1.0904 USD |
1.0431 USD |
| 2021-08-19 |
0.9204 USD |
1,029,002.0458 GRT |
0.8600 USD |
0.8340 USD |
0.9745 USD |
0.9581 USD |
| 2021-08-18 |
0.8821 USD |
1,327,509.4899 GRT |
0.8759 USD |
0.8146 USD |
0.9210 USD |
0.8536 USD |
| 2021-08-17 |
0.9367 USD |
2,222,083.5485 GRT |
0.8521 USD |
0.8154 USD |
1.0229 USD |
0.8695 USD |
| 2021-08-16 |
0.9069 USD |
1,061,856.0055 GRT |
0.9000 USD |
0.8533 USD |
0.9326 USD |
0.8589 USD |
| 2021-08-15 |
0.8777 USD |
371,158.3593 GRT |
0.8986 USD |
0.8430 USD |
0.9146 USD |
0.9060 USD |
| 2021-08-14 |
0.9123 USD |
562,752.9712 GRT |
0.9272 USD |
0.8750 USD |
0.9539 USD |
0.9003 USD |
| 2021-08-13 |
0.9097 USD |
999,567.0851 GRT |
0.8834 USD |
0.8727 USD |
0.9490 USD |
0.9124 USD |
| 2021-08-12 |
0.8429 USD |
1,835,762.4490 GRT |
0.7922 USD |
0.7594 USD |
0.8847 USD |
0.8493 USD |
| 2021-08-11 |
0.8287 USD |
1,346,655.2438 GRT |
0.7513 USD |
0.7480 USD |
0.8861 USD |
0.7981 USD |
| 2021-08-10 |
0.7456 USD |
657,856.0958 GRT |
0.7117 USD |
0.7017 USD |
0.7700 USD |
0.7412 USD |
| 2021-08-09 |
0.7067 USD |
597,788.1866 GRT |
0.6624 USD |
0.6474 USD |
0.7390 USD |
0.7121 USD |
| 2021-08-08 |
0.7050 USD |
244,243.3152 GRT |
0.7297 USD |
0.6597 USD |
0.7328 USD |
0.6863 USD |
| 2021-08-07 |
0.7356 USD |
1,419,781.2270 GRT |
0.6972 USD |
0.6972 USD |
0.7588 USD |
0.7294 USD |
| 2021-08-06 |
0.7014 USD |
423,998.5545 GRT |
0.7015 USD |
0.6720 USD |
0.7242 USD |
0.7023 USD |
| 2021-08-05 |
0.6742 USD |
420,211.1816 GRT |
0.6657 USD |
0.6400 USD |
0.7143 USD |
0.6990 USD |
| 2021-08-04 |
0.6604 USD |
402,131.8098 GRT |
0.6476 USD |
0.6253 USD |
0.6796 USD |
0.6746 USD |
| 2021-08-03 |
0.6564 USD |
934,707.4924 GRT |
0.6955 USD |
0.6402 USD |
0.7055 USD |
0.6482 USD |
| 2021-08-02 |
0.6573 USD |
347,037.7761 GRT |
0.6587 USD |
0.6343 USD |
0.6917 USD |
0.6877 USD |
| 2021-08-01 |
0.6955 USD |
933,395.2722 GRT |
0.6237 USD |
0.6199 USD |
0.7255 USD |
0.6571 USD |
| 2021-07-31 |
0.6116 USD |
1,443,117.3523 GRT |
0.5908 USD |
0.5894 USD |
0.6400 USD |
0.6342 USD |
| 2021-07-30 |
0.5868 USD |
711,851.0835 GRT |
0.5788 USD |
0.5572 USD |
0.6024 USD |
0.5941 USD |
| 2021-07-29 |
0.6019 USD |
1,012,595.6643 GRT |
0.5556 USD |
0.5500 USD |
0.6338 USD |
0.5916 USD |
| 2021-07-28 |
0.5621 USD |
727,277.2691 GRT |
0.5618 USD |
0.5500 USD |
0.5780 USD |
0.5569 USD |
| 2021-07-27 |
0.5682 USD |
1,506,686.3348 GRT |
0.5500 USD |
0.5249 USD |
0.5911 USD |
0.5521 USD |
| 2021-07-26 |
0.5825 USD |
3,170,527.1776 GRT |
0.5399 USD |
0.5399 USD |
0.6153 USD |
0.5564 USD |
| 2021-07-25 |
0.5379 USD |
1,498,236.1986 GRT |
0.5495 USD |
0.5278 USD |
0.5561 USD |
0.5309 USD |
| 2021-07-24 |
0.5711 USD |
886,046.8536 GRT |
0.5524 USD |
0.5364 USD |
0.5929 USD |
0.5454 USD |
| 2021-07-23 |
0.5371 USD |
442,647.0429 GRT |
0.5497 USD |
0.5178 USD |
0.5713 USD |
0.5493 USD |
| 2021-07-22 |
0.5550 USD |
1,008,641.8178 GRT |
0.5506 USD |
0.5300 USD |
0.5622 USD |
0.5499 USD |
| 2021-07-21 |
0.5458 USD |
379,170.9509 GRT |
0.4925 USD |
0.4771 USD |
0.5740 USD |
0.5525 USD |
| 2021-07-20 |
0.4888 USD |
278,507.3835 GRT |
0.5067 USD |
0.4776 USD |
0.5129 USD |
0.4895 USD |
| 2021-07-19 |
0.5377 USD |
225,156.3255 GRT |
0.5545 USD |
0.5030 USD |
0.5545 USD |
0.5158 USD |