Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
0.0886 USD |
3,197,956.7767 GRT |
0.0886 USD |
0.0877 USD |
0.0899 USD |
0.0885 USD |
| 2023-10-02 |
0.0901 USD |
6,286,458.6522 GRT |
0.0934 USD |
0.0875 USD |
0.0935 USD |
0.0882 USD |
| 2023-10-01 |
0.0902 USD |
9,069,728.3339 GRT |
0.0896 USD |
0.0890 USD |
0.0920 USD |
0.0913 USD |
| 2023-09-30 |
0.0889 USD |
1,831,249.0172 GRT |
0.0870 USD |
0.0866 USD |
0.0899 USD |
0.0899 USD |
| 2023-09-29 |
0.0876 USD |
727,290.1943 GRT |
0.0869 USD |
0.0864 USD |
0.0889 USD |
0.0876 USD |
| 2023-09-28 |
0.0861 USD |
1,610,534.4305 GRT |
0.0855 USD |
0.0853 USD |
0.0876 USD |
0.0869 USD |
| 2023-09-27 |
0.0862 USD |
1,009,913.6604 GRT |
0.0868 USD |
0.0848 USD |
0.0880 USD |
0.0850 USD |
| 2023-09-26 |
0.0874 USD |
230,642.0478 GRT |
0.0880 USD |
0.0859 USD |
0.0885 USD |
0.0864 USD |
| 2023-09-25 |
0.0873 USD |
544,993.5239 GRT |
0.0859 USD |
0.0853 USD |
0.0886 USD |
0.0879 USD |
| 2023-09-24 |
0.0874 USD |
413,102.9939 GRT |
0.0886 USD |
0.0864 USD |
0.0886 USD |
0.0868 USD |
| 2023-09-23 |
0.0886 USD |
574,932.7023 GRT |
0.0880 USD |
0.0872 USD |
0.0898 USD |
0.0892 USD |
| 2023-09-22 |
0.0875 USD |
1,022,738.0463 GRT |
0.0875 USD |
0.0866 USD |
0.0880 USD |
0.0875 USD |
| 2023-09-21 |
0.0895 USD |
1,213,212.9653 GRT |
0.0916 USD |
0.0871 USD |
0.0953 USD |
0.0876 USD |
| 2023-09-20 |
0.0901 USD |
1,304,654.1048 GRT |
0.0905 USD |
0.0884 USD |
0.0922 USD |
0.0920 USD |
| 2023-09-19 |
0.0894 USD |
1,682,559.1469 GRT |
0.0869 USD |
0.0861 USD |
0.0914 USD |
0.0901 USD |
| 2023-09-18 |
0.0867 USD |
1,366,172.9913 GRT |
0.0842 USD |
0.0831 USD |
0.0885 USD |
0.0874 USD |
| 2023-09-17 |
0.0847 USD |
1,532,674.0944 GRT |
0.0872 USD |
0.0827 USD |
0.0875 USD |
0.0841 USD |
| 2023-09-16 |
0.0876 USD |
15,274,627.8426 GRT |
0.0886 USD |
0.0854 USD |
0.0893 USD |
0.0873 USD |
| 2023-09-15 |
0.0863 USD |
4,837,338.0483 GRT |
0.0834 USD |
0.0832 USD |
0.0892 USD |
0.0886 USD |
| 2023-09-14 |
0.0831 USD |
1,328,949.4241 GRT |
0.0826 USD |
0.0819 USD |
0.0840 USD |
0.0838 USD |
| 2023-09-13 |
0.0813 USD |
1,610,482.0061 GRT |
0.0794 USD |
0.0789 USD |
0.0828 USD |
0.0826 USD |
| 2023-09-12 |
0.0797 USD |
2,243,154.3637 GRT |
0.0785 USD |
0.0780 USD |
0.0822 USD |
0.0795 USD |
| 2023-09-11 |
0.0793 USD |
1,771,634.9438 GRT |
0.0835 USD |
0.0767 USD |
0.0835 USD |
0.0783 USD |
| 2023-09-10 |
0.0843 USD |
467,717.0161 GRT |
0.0869 USD |
0.0825 USD |
0.0869 USD |
0.0839 USD |
| 2023-09-09 |
0.0871 USD |
55,245.5520 GRT |
0.0867 USD |
0.0867 USD |
0.0876 USD |
0.0871 USD |
| 2023-09-08 |
0.0869 USD |
407,246.2064 GRT |
0.0877 USD |
0.0856 USD |
0.0881 USD |
0.0866 USD |
| 2023-09-07 |
0.0871 USD |
390,332.5797 GRT |
0.0872 USD |
0.0859 USD |
0.0880 USD |
0.0869 USD |
| 2023-09-06 |
0.0870 USD |
362,963.8723 GRT |
0.0871 USD |
0.0854 USD |
0.0885 USD |
0.0871 USD |
| 2023-09-05 |
0.0870 USD |
1,056,897.2766 GRT |
0.0867 USD |
0.0859 USD |
0.0884 USD |
0.0872 USD |
| 2023-09-04 |
0.0871 USD |
186,565.3173 GRT |
0.0874 USD |
0.0859 USD |
0.0893 USD |
0.0861 USD |
| 2023-09-03 |
0.0868 USD |
1,619,999.8402 GRT |
0.0867 USD |
0.0859 USD |
0.0879 USD |
0.0870 USD |
| 2023-09-02 |
0.0860 USD |
175,592.0028 GRT |
0.0857 USD |
0.0851 USD |
0.0868 USD |
0.0865 USD |
| 2023-09-01 |
0.0861 USD |
1,872,690.1229 GRT |
0.0885 USD |
0.0849 USD |
0.0891 USD |
0.0855 USD |
| 2023-08-31 |
0.0910 USD |
1,293,974.4783 GRT |
0.0933 USD |
0.0878 USD |
0.0950 USD |
0.0886 USD |
| 2023-08-30 |
0.0926 USD |
243,045.9482 GRT |
0.0936 USD |
0.0911 USD |
0.0938 USD |
0.0932 USD |
| 2023-08-29 |
0.0909 USD |
1,526,507.5822 GRT |
0.0907 USD |
0.0879 USD |
0.0944 USD |
0.0934 USD |
| 2023-08-28 |
0.0886 USD |
361,476.6840 GRT |
0.0888 USD |
0.0868 USD |
0.0907 USD |
0.0900 USD |
| 2023-08-27 |
0.0892 USD |
315,317.1605 GRT |
0.0891 USD |
0.0884 USD |
0.0896 USD |
0.0889 USD |
| 2023-08-26 |
0.0896 USD |
450,915.0571 GRT |
0.0893 USD |
0.0889 USD |
0.0900 USD |
0.0894 USD |
| 2023-08-25 |
0.0892 USD |
462,408.6661 GRT |
0.0913 USD |
0.0883 USD |
0.0913 USD |
0.0887 USD |
| 2023-08-24 |
0.0925 USD |
682,688.8293 GRT |
0.0927 USD |
0.0905 USD |
0.0939 USD |
0.0913 USD |
| 2023-08-23 |
0.0920 USD |
1,372,895.8037 GRT |
0.0907 USD |
0.0892 USD |
0.0935 USD |
0.0923 USD |
| 2023-08-22 |
0.0902 USD |
717,745.0379 GRT |
0.0921 USD |
0.0872 USD |
0.0924 USD |
0.0895 USD |
| 2023-08-21 |
0.0925 USD |
739,843.5913 GRT |
0.0940 USD |
0.0896 USD |
0.0942 USD |
0.0924 USD |
| 2023-08-20 |
0.0943 USD |
549,338.5634 GRT |
0.0938 USD |
0.0932 USD |
0.0955 USD |
0.0943 USD |
| 2023-08-19 |
0.0927 USD |
503,353.5925 GRT |
0.0904 USD |
0.0901 USD |
0.0946 USD |
0.0931 USD |
| 2023-08-18 |
0.0898 USD |
1,282,432.9543 GRT |
0.0882 USD |
0.0881 USD |
0.0914 USD |
0.0905 USD |
| 2023-08-17 |
0.0910 USD |
2,657,765.4405 GRT |
0.0987 USD |
0.0813 USD |
0.0996 USD |
0.0885 USD |
| 2023-08-16 |
0.1003 USD |
2,302,069.9499 GRT |
0.1030 USD |
0.0962 USD |
0.1041 USD |
0.0976 USD |
| 2023-08-15 |
0.1040 USD |
2,712,521.6776 GRT |
0.1089 USD |
0.0971 USD |
0.1089 USD |
0.1029 USD |