Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.1078 USD |
1,908,223.3438 GRT |
0.1075 USD |
0.1045 USD |
0.1105 USD |
0.1085 USD |
| 2025-07-18 |
0.1108 USD |
2,330,203.3530 GRT |
0.1067 USD |
0.1054 USD |
0.1144 USD |
0.1089 USD |
| 2025-07-17 |
0.1044 USD |
1,306,266.2892 GRT |
0.1038 USD |
0.1012 USD |
0.1070 USD |
0.1050 USD |
| 2025-07-16 |
0.1034 USD |
1,053,552.9665 GRT |
0.1034 USD |
0.1009 USD |
0.1056 USD |
0.1050 USD |
| 2025-07-15 |
0.0984 USD |
1,723,978.8434 GRT |
0.0991 USD |
0.0953 USD |
0.1024 USD |
0.1007 USD |
| 2025-07-14 |
0.1021 USD |
1,503,759.0767 GRT |
0.0995 USD |
0.0991 USD |
0.1048 USD |
0.1029 USD |
| 2025-07-13 |
0.0986 USD |
817,551.5168 GRT |
0.0959 USD |
0.0955 USD |
0.1014 USD |
0.1011 USD |
| 2025-07-12 |
0.0964 USD |
1,104,502.8751 GRT |
0.0963 USD |
0.0929 USD |
0.0983 USD |
0.0947 USD |
| 2025-07-11 |
0.0992 USD |
2,825,041.2078 GRT |
0.0973 USD |
0.0957 USD |
0.1014 USD |
0.1000 USD |
| 2025-07-10 |
0.0923 USD |
1,598,557.5717 GRT |
0.0905 USD |
0.0895 USD |
0.0976 USD |
0.0971 USD |
| 2025-07-09 |
0.0886 USD |
1,559,221.1204 GRT |
0.0854 USD |
0.0844 USD |
0.0911 USD |
0.0904 USD |
| 2025-07-08 |
0.0846 USD |
1,390,235.1792 GRT |
0.0830 USD |
0.0818 USD |
0.0858 USD |
0.0852 USD |
| 2025-07-07 |
0.0843 USD |
976,338.0048 GRT |
0.0847 USD |
0.0830 USD |
0.0855 USD |
0.0836 USD |
| 2025-07-06 |
0.0827 USD |
1,428,633.7211 GRT |
0.0825 USD |
0.0820 USD |
0.0848 USD |
0.0846 USD |
| 2025-07-05 |
0.0820 USD |
310,834.4747 GRT |
0.0826 USD |
0.0809 USD |
0.0833 USD |
0.0825 USD |
| 2025-07-04 |
0.0858 USD |
527,449.7726 GRT |
0.0877 USD |
0.0836 USD |
0.0882 USD |
0.0841 USD |
| 2025-07-03 |
0.0881 USD |
1,155,936.7365 GRT |
0.0869 USD |
0.0861 USD |
0.0897 USD |
0.0880 USD |
| 2025-07-02 |
0.0821 USD |
1,177,617.2001 GRT |
0.0797 USD |
0.0789 USD |
0.0840 USD |
0.0838 USD |
| 2025-07-01 |
0.0817 USD |
1,752,542.8668 GRT |
0.0840 USD |
0.0794 USD |
0.0842 USD |
0.0797 USD |
| 2025-06-30 |
0.0869 USD |
463,694.6362 GRT |
0.0879 USD |
0.0844 USD |
0.0882 USD |
0.0852 USD |
| 2025-06-29 |
0.0846 USD |
351,984.7380 GRT |
0.0845 USD |
0.0833 USD |
0.0855 USD |
0.0839 USD |
| 2025-06-28 |
0.0818 USD |
266,220.5076 GRT |
0.0811 USD |
0.0810 USD |
0.0824 USD |
0.0815 USD |
| 2025-06-27 |
0.0798 USD |
294,736.9962 GRT |
0.0790 USD |
0.0782 USD |
0.0810 USD |
0.0799 USD |
| 2025-06-26 |
0.0799 USD |
795,145.4178 GRT |
0.0811 USD |
0.0788 USD |
0.0833 USD |
0.0798 USD |
| 2025-06-25 |
0.0833 USD |
148,502.0988 GRT |
0.0841 USD |
0.0820 USD |
0.0845 USD |
0.0833 USD |
| 2025-06-24 |
0.0832 USD |
542,197.5461 GRT |
0.0817 USD |
0.0815 USD |
0.0846 USD |
0.0825 USD |
| 2025-06-23 |
0.0741 USD |
1,607,797.1628 GRT |
0.0734 USD |
0.0724 USD |
0.0762 USD |
0.0729 USD |
| 2025-06-22 |
0.0731 USD |
1,661,828.3520 GRT |
0.0766 USD |
0.0695 USD |
0.0777 USD |
0.0700 USD |
| 2025-06-21 |
0.0801 USD |
895,674.7287 GRT |
0.0807 USD |
0.0787 USD |
0.0819 USD |
0.0793 USD |
| 2025-06-20 |
0.0836 USD |
2,406,635.1981 GRT |
0.0840 USD |
0.0827 USD |
0.0855 USD |
0.0833 USD |
| 2025-06-19 |
0.0847 USD |
413,847.2222 GRT |
0.0846 USD |
0.0828 USD |
0.0855 USD |
0.0833 USD |
| 2025-06-18 |
0.0838 USD |
509,013.1013 GRT |
0.0838 USD |
0.0826 USD |
0.0853 USD |
0.0826 USD |
| 2025-06-17 |
0.0863 USD |
836,288.2438 GRT |
0.0875 USD |
0.0848 USD |
0.0888 USD |
0.0853 USD |
| 2025-06-16 |
0.0888 USD |
1,306,305.2322 GRT |
0.0867 USD |
0.0855 USD |
0.0912 USD |
0.0907 USD |
| 2025-06-15 |
0.0867 USD |
643,043.1133 GRT |
0.0870 USD |
0.0860 USD |
0.0876 USD |
0.0865 USD |
| 2025-06-14 |
0.0873 USD |
655,480.4249 GRT |
0.0881 USD |
0.0855 USD |
0.0887 USD |
0.0870 USD |
| 2025-06-13 |
0.0856 USD |
1,606,541.0270 GRT |
0.0897 USD |
0.0830 USD |
0.0897 USD |
0.0861 USD |
| 2025-06-12 |
0.0943 USD |
740,675.8269 GRT |
0.0972 USD |
0.0920 USD |
0.0972 USD |
0.0952 USD |
| 2025-06-11 |
0.1002 USD |
1,651,602.9289 GRT |
0.1023 USD |
0.0976 USD |
0.1028 USD |
0.0982 USD |
| 2025-06-10 |
0.0988 USD |
2,072,788.2769 GRT |
0.0977 USD |
0.0955 USD |
0.1024 USD |
0.1021 USD |
| 2025-06-09 |
0.0944 USD |
1,326,692.0507 GRT |
0.0915 USD |
0.0898 USD |
0.0973 USD |
0.0971 USD |
| 2025-06-08 |
0.0920 USD |
299,869.0072 GRT |
0.0916 USD |
0.0908 USD |
0.0936 USD |
0.0923 USD |
| 2025-06-07 |
0.0923 USD |
577,285.8822 GRT |
0.0893 USD |
0.0893 USD |
0.0934 USD |
0.0920 USD |
| 2025-06-06 |
0.0898 USD |
692,676.7191 GRT |
0.0869 USD |
0.0868 USD |
0.0928 USD |
0.0901 USD |
| 2025-06-05 |
0.0897 USD |
2,009,285.0518 GRT |
0.0943 USD |
0.0860 USD |
0.0955 USD |
0.0876 USD |
| 2025-06-04 |
0.0978 USD |
608,103.1794 GRT |
0.0977 USD |
0.0954 USD |
0.0996 USD |
0.0961 USD |
| 2025-06-03 |
0.0993 USD |
1,380,931.1374 GRT |
0.0979 USD |
0.0974 USD |
0.1009 USD |
0.0993 USD |
| 2025-06-02 |
0.0952 USD |
1,158,845.5756 GRT |
0.0959 USD |
0.0930 USD |
0.0981 USD |
0.0978 USD |
| 2025-06-01 |
0.0953 USD |
1,319,115.7195 GRT |
0.0949 USD |
0.0928 USD |
0.0966 USD |
0.0961 USD |
| 2025-05-31 |
0.0927 USD |
1,267,210.9508 GRT |
0.0924 USD |
0.0896 USD |
0.0963 USD |
0.0960 USD |