Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.0886 USD |
6,355,199.2085 GRT |
0.0878 USD |
0.0865 USD |
0.0896 USD |
0.0881 USD |
| 2025-09-06 |
0.0885 USD |
733,297.1565 GRT |
0.0888 USD |
0.0873 USD |
0.0891 USD |
0.0879 USD |
| 2025-09-05 |
0.0889 USD |
451,027.8242 GRT |
0.0867 USD |
0.0867 USD |
0.0904 USD |
0.0899 USD |
| 2025-09-04 |
0.0876 USD |
1,536,529.7796 GRT |
0.0895 USD |
0.0861 USD |
0.0899 USD |
0.0869 USD |
| 2025-09-03 |
0.0902 USD |
1,699,587.8598 GRT |
0.0892 USD |
0.0887 USD |
0.0909 USD |
0.0907 USD |
| 2025-09-02 |
0.0882 USD |
915,721.9857 GRT |
0.0872 USD |
0.0865 USD |
0.0891 USD |
0.0872 USD |
| 2025-09-01 |
0.0879 USD |
2,442,297.7161 GRT |
0.0885 USD |
0.0858 USD |
0.0914 USD |
0.0860 USD |
| 2025-08-31 |
0.0907 USD |
594,235.2387 GRT |
0.0896 USD |
0.0895 USD |
0.0918 USD |
0.0899 USD |
| 2025-08-30 |
0.0886 USD |
910,661.7735 GRT |
0.0878 USD |
0.0866 USD |
0.0895 USD |
0.0889 USD |
| 2025-08-29 |
0.0903 USD |
1,123,020.9774 GRT |
0.0935 USD |
0.0871 USD |
0.0938 USD |
0.0884 USD |
| 2025-08-28 |
0.0916 USD |
2,693,298.9108 GRT |
0.0905 USD |
0.0901 USD |
0.0940 USD |
0.0922 USD |
| 2025-08-27 |
0.0899 USD |
587,211.9601 GRT |
0.0900 USD |
0.0891 USD |
0.0911 USD |
0.0910 USD |
| 2025-08-26 |
0.0887 USD |
1,560,276.7201 GRT |
0.0862 USD |
0.0862 USD |
0.0907 USD |
0.0899 USD |
| 2025-08-25 |
0.0904 USD |
3,486,091.9587 GRT |
0.0940 USD |
0.0869 USD |
0.0955 USD |
0.0870 USD |
| 2025-08-24 |
0.0938 USD |
1,967,379.2404 GRT |
0.0956 USD |
0.0910 USD |
0.0976 USD |
0.0942 USD |
| 2025-08-23 |
0.0950 USD |
778,455.7146 GRT |
0.0971 USD |
0.0938 USD |
0.0973 USD |
0.0945 USD |
| 2025-08-22 |
0.0941 USD |
2,948,175.0808 GRT |
0.0895 USD |
0.0866 USD |
0.0981 USD |
0.0976 USD |
| 2025-08-21 |
0.0920 USD |
93,456.6281 GRT |
0.0926 USD |
0.0909 USD |
0.0932 USD |
0.0912 USD |
| 2025-08-20 |
0.0898 USD |
533,538.4953 GRT |
0.0884 USD |
0.0879 USD |
0.0907 USD |
0.0905 USD |
| 2025-08-19 |
0.0904 USD |
1,050,582.4002 GRT |
0.0912 USD |
0.0885 USD |
0.0929 USD |
0.0891 USD |
| 2025-08-18 |
0.0913 USD |
782,925.5640 GRT |
0.0941 USD |
0.0897 USD |
0.0941 USD |
0.0909 USD |
| 2025-08-17 |
0.0953 USD |
399,038.5591 GRT |
0.0948 USD |
0.0939 USD |
0.0967 USD |
0.0962 USD |
| 2025-08-16 |
0.0933 USD |
4,367,821.3563 GRT |
0.0932 USD |
0.0906 USD |
0.0953 USD |
0.0945 USD |
| 2025-08-15 |
0.0918 USD |
1,867,596.6051 GRT |
0.0931 USD |
0.0892 USD |
0.0949 USD |
0.0912 USD |
| 2025-08-14 |
0.0964 USD |
2,325,440.6507 GRT |
0.1016 USD |
0.0922 USD |
0.1037 USD |
0.0928 USD |
| 2025-08-13 |
0.1012 USD |
667,612.3723 GRT |
0.1017 USD |
0.0999 USD |
0.1025 USD |
0.1010 USD |
| 2025-08-12 |
0.0975 USD |
1,717,987.8356 GRT |
0.0933 USD |
0.0923 USD |
0.1017 USD |
0.1014 USD |
| 2025-08-11 |
0.0964 USD |
2,924,705.5709 GRT |
0.0991 USD |
0.0922 USD |
0.1023 USD |
0.0933 USD |
| 2025-08-10 |
0.0989 USD |
2,128,991.8002 GRT |
0.1007 USD |
0.0962 USD |
0.1016 USD |
0.0992 USD |
| 2025-08-09 |
0.0994 USD |
1,859,811.3061 GRT |
0.0961 USD |
0.0951 USD |
0.1013 USD |
0.1004 USD |
| 2025-08-08 |
0.0954 USD |
1,012,647.7796 GRT |
0.0958 USD |
0.0933 USD |
0.0968 USD |
0.0960 USD |
| 2025-08-07 |
0.0943 USD |
772,071.9525 GRT |
0.0919 USD |
0.0917 USD |
0.0958 USD |
0.0928 USD |
| 2025-08-06 |
0.0903 USD |
525,429.9436 GRT |
0.0898 USD |
0.0874 USD |
0.0929 USD |
0.0920 USD |
| 2025-08-05 |
0.0907 USD |
1,228,746.6932 GRT |
0.0932 USD |
0.0879 USD |
0.0935 USD |
0.0879 USD |
| 2025-08-04 |
0.0928 USD |
805,551.2499 GRT |
0.0915 USD |
0.0913 USD |
0.0949 USD |
0.0940 USD |
| 2025-08-03 |
0.0906 USD |
760,135.4076 GRT |
0.0886 USD |
0.0875 USD |
0.0920 USD |
0.0913 USD |
| 2025-08-02 |
0.0889 USD |
5,290,039.9188 GRT |
0.0908 USD |
0.0859 USD |
0.0919 USD |
0.0887 USD |
| 2025-08-01 |
0.0922 USD |
2,865,500.5545 GRT |
0.0940 USD |
0.0880 USD |
0.0947 USD |
0.0889 USD |
| 2025-07-31 |
0.0995 USD |
1,009,014.5632 GRT |
0.1004 USD |
0.0964 USD |
0.1024 USD |
0.0966 USD |
| 2025-07-30 |
0.0996 USD |
1,975,215.6236 GRT |
0.1018 USD |
0.0949 USD |
0.1023 USD |
0.0997 USD |
| 2025-07-29 |
0.1035 USD |
1,539,808.0008 GRT |
0.1028 USD |
0.1003 USD |
0.1066 USD |
0.1023 USD |
| 2025-07-28 |
0.1101 USD |
8,656,741.2637 GRT |
0.1100 USD |
0.1029 USD |
0.1134 USD |
0.1033 USD |
| 2025-07-27 |
0.1075 USD |
2,739,581.2303 GRT |
0.1051 USD |
0.1048 USD |
0.1095 USD |
0.1084 USD |
| 2025-07-26 |
0.1049 USD |
2,651,626.0974 GRT |
0.1047 USD |
0.1041 USD |
0.1071 USD |
0.1050 USD |
| 2025-07-25 |
0.1007 USD |
1,456,871.2290 GRT |
0.1026 USD |
0.0989 USD |
0.1045 USD |
0.1017 USD |
| 2025-07-24 |
0.1042 USD |
2,153,837.7337 GRT |
0.1027 USD |
0.0986 USD |
0.1080 USD |
0.1039 USD |
| 2025-07-23 |
0.1074 USD |
2,936,182.9722 GRT |
0.1131 USD |
0.0992 USD |
0.1135 USD |
0.1023 USD |
| 2025-07-22 |
0.1117 USD |
2,813,423.5931 GRT |
0.1148 USD |
0.1083 USD |
0.1154 USD |
0.1121 USD |
| 2025-07-21 |
0.1175 USD |
1,625,853.0322 GRT |
0.1160 USD |
0.1134 USD |
0.1206 USD |
0.1166 USD |
| 2025-07-20 |
0.1148 USD |
3,072,254.3951 GRT |
0.1103 USD |
0.1094 USD |
0.1182 USD |
0.1163 USD |