Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-14 |
0.1092 USD |
1,175,784.7310 GRT |
0.1062 USD |
0.1062 USD |
0.1105 USD |
0.1089 USD |
| 2023-08-13 |
0.1068 USD |
152,712.7129 GRT |
0.1057 USD |
0.1057 USD |
0.1083 USD |
0.1060 USD |
| 2023-08-12 |
0.1059 USD |
314,153.5809 GRT |
0.1054 USD |
0.1054 USD |
0.1061 USD |
0.1058 USD |
| 2023-08-11 |
0.1057 USD |
558,959.9491 GRT |
0.1067 USD |
0.1053 USD |
0.1073 USD |
0.1055 USD |
| 2023-08-10 |
0.1073 USD |
666,838.4394 GRT |
0.1085 USD |
0.1067 USD |
0.1086 USD |
0.1067 USD |
| 2023-08-09 |
0.1084 USD |
784,681.7355 GRT |
0.1082 USD |
0.1072 USD |
0.1097 USD |
0.1085 USD |
| 2023-08-08 |
0.1073 USD |
525,224.0247 GRT |
0.1054 USD |
0.1051 USD |
0.1097 USD |
0.1076 USD |
| 2023-08-07 |
0.1042 USD |
642,917.8064 GRT |
0.1047 USD |
0.1012 USD |
0.1060 USD |
0.1049 USD |
| 2023-08-06 |
0.1056 USD |
498,180.4345 GRT |
0.1049 USD |
0.1046 USD |
0.1065 USD |
0.1052 USD |
| 2023-08-05 |
0.1042 USD |
179,970.4548 GRT |
0.1043 USD |
0.1031 USD |
0.1049 USD |
0.1046 USD |
| 2023-08-04 |
0.1068 USD |
915,704.0274 GRT |
0.1066 USD |
0.1036 USD |
0.1083 USD |
0.1049 USD |
| 2023-08-03 |
0.1089 USD |
426,446.7693 GRT |
0.1100 USD |
0.1075 USD |
0.1100 USD |
0.1084 USD |
| 2023-08-02 |
0.1109 USD |
2,057,378.1670 GRT |
0.1119 USD |
0.1083 USD |
0.1128 USD |
0.1096 USD |
| 2023-08-01 |
0.1086 USD |
1,149,327.9819 GRT |
0.1100 USD |
0.1066 USD |
0.1109 USD |
0.1108 USD |
| 2023-07-31 |
0.1100 USD |
2,268,293.9540 GRT |
0.1100 USD |
0.1093 USD |
0.1112 USD |
0.1102 USD |
| 2023-07-30 |
0.1096 USD |
982,871.5065 GRT |
0.1123 USD |
0.1071 USD |
0.1128 USD |
0.1093 USD |
| 2023-07-29 |
0.1122 USD |
241,906.0242 GRT |
0.1121 USD |
0.1112 USD |
0.1140 USD |
0.1120 USD |
| 2023-07-28 |
0.1114 USD |
539,789.3635 GRT |
0.1114 USD |
0.1098 USD |
0.1124 USD |
0.1123 USD |
| 2023-07-27 |
0.1124 USD |
1,980,422.5022 GRT |
0.1112 USD |
0.1103 USD |
0.1149 USD |
0.1115 USD |
| 2023-07-26 |
0.1098 USD |
1,177,397.4873 GRT |
0.1106 USD |
0.1077 USD |
0.1128 USD |
0.1116 USD |
| 2023-07-25 |
0.1105 USD |
371,599.8563 GRT |
0.1120 USD |
0.1096 USD |
0.1120 USD |
0.1101 USD |
| 2023-07-24 |
0.1145 USD |
6,621,186.8960 GRT |
0.1178 USD |
0.1109 USD |
0.1221 USD |
0.1120 USD |
| 2023-07-23 |
0.1176 USD |
940,203.5173 GRT |
0.1154 USD |
0.1148 USD |
0.1186 USD |
0.1177 USD |
| 2023-07-22 |
0.1168 USD |
739,711.0617 GRT |
0.1175 USD |
0.1160 USD |
0.1183 USD |
0.1164 USD |
| 2023-07-21 |
0.1180 USD |
1,641,751.9251 GRT |
0.1171 USD |
0.1163 USD |
0.1196 USD |
0.1175 USD |
| 2023-07-20 |
0.1175 USD |
3,343,049.7107 GRT |
0.1158 USD |
0.1152 USD |
0.1204 USD |
0.1171 USD |
| 2023-07-19 |
0.1162 USD |
639,023.2833 GRT |
0.1158 USD |
0.1154 USD |
0.1177 USD |
0.1160 USD |
| 2023-07-18 |
0.1154 USD |
2,311,029.1667 GRT |
0.1205 USD |
0.1140 USD |
0.1214 USD |
0.1156 USD |
| 2023-07-17 |
0.1199 USD |
2,102,370.3521 GRT |
0.1183 USD |
0.1165 USD |
0.1228 USD |
0.1205 USD |
| 2023-07-16 |
0.1205 USD |
1,095,377.5005 GRT |
0.1213 USD |
0.1185 USD |
0.1231 USD |
0.1198 USD |
| 2023-07-15 |
0.1209 USD |
1,034,080.7270 GRT |
0.1197 USD |
0.1179 USD |
0.1225 USD |
0.1205 USD |
| 2023-07-14 |
0.1235 USD |
11,450,644.2951 GRT |
0.1233 USD |
0.1154 USD |
0.1285 USD |
0.1185 USD |
| 2023-07-13 |
0.1195 USD |
4,867,176.5254 GRT |
0.1170 USD |
0.1146 USD |
0.1236 USD |
0.1217 USD |
| 2023-07-12 |
0.1157 USD |
4,896,434.0938 GRT |
0.1145 USD |
0.1140 USD |
0.1177 USD |
0.1162 USD |
| 2023-07-11 |
0.1147 USD |
1,164,078.5246 GRT |
0.1145 USD |
0.1129 USD |
0.1158 USD |
0.1140 USD |
| 2023-07-10 |
0.1134 USD |
3,143,786.4090 GRT |
0.1157 USD |
0.1100 USD |
0.1174 USD |
0.1142 USD |
| 2023-07-09 |
0.1157 USD |
1,484,872.4623 GRT |
0.1166 USD |
0.1134 USD |
0.1178 USD |
0.1156 USD |