Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
0.0942 USD |
659,211.3415 GRT |
0.0949 USD |
0.0911 USD |
0.0955 USD |
0.0911 USD |
| 2025-03-28 |
0.0977 USD |
1,206,868.0909 GRT |
0.1044 USD |
0.0939 USD |
0.1044 USD |
0.0941 USD |
| 2025-03-27 |
0.1059 USD |
278,255.0572 GRT |
0.1044 USD |
0.1033 USD |
0.1078 USD |
0.1035 USD |
| 2025-03-26 |
0.1059 USD |
476,804.8973 GRT |
0.1044 USD |
0.1035 USD |
0.1084 USD |
0.1053 USD |
| 2025-03-25 |
0.1035 USD |
1,226,330.5060 GRT |
0.1017 USD |
0.1006 USD |
0.1062 USD |
0.1053 USD |
| 2025-03-24 |
0.1001 USD |
1,134,356.3530 GRT |
0.0967 USD |
0.0954 USD |
0.1037 USD |
0.1022 USD |
| 2025-03-23 |
0.0970 USD |
1,014,862.6471 GRT |
0.0956 USD |
0.0956 USD |
0.0981 USD |
0.0975 USD |
| 2025-03-22 |
0.0958 USD |
2,654,294.7001 GRT |
0.0941 USD |
0.0940 USD |
0.0972 USD |
0.0950 USD |
| 2025-03-21 |
0.0938 USD |
1,044,901.5327 GRT |
0.0955 USD |
0.0917 USD |
0.0960 USD |
0.0938 USD |
| 2025-03-20 |
0.0967 USD |
808,772.2233 GRT |
0.0993 USD |
0.0953 USD |
0.0998 USD |
0.0969 USD |
| 2025-03-19 |
0.0956 USD |
550,622.8630 GRT |
0.0955 USD |
0.0943 USD |
0.0971 USD |
0.0968 USD |
| 2025-03-18 |
0.0948 USD |
1,063,513.9012 GRT |
0.0961 USD |
0.0915 USD |
0.0977 USD |
0.0947 USD |
| 2025-03-17 |
0.0943 USD |
680,625.2921 GRT |
0.0914 USD |
0.0914 USD |
0.0967 USD |
0.0962 USD |
| 2025-03-16 |
0.0927 USD |
1,604,256.9853 GRT |
0.0956 USD |
0.0908 USD |
0.0959 USD |
0.0927 USD |
| 2025-03-15 |
0.0962 USD |
1,236,263.6498 GRT |
0.0943 USD |
0.0938 USD |
0.0971 USD |
0.0962 USD |
| 2025-03-14 |
0.0925 USD |
2,530,730.5604 GRT |
0.0892 USD |
0.0887 USD |
0.0958 USD |
0.0955 USD |
| 2025-03-13 |
0.0906 USD |
1,830,021.5751 GRT |
0.0921 USD |
0.0866 USD |
0.0930 USD |
0.0876 USD |
| 2025-03-12 |
0.0911 USD |
1,386,384.5630 GRT |
0.0905 USD |
0.0876 USD |
0.0948 USD |
0.0918 USD |
| 2025-03-11 |
0.0881 USD |
2,385,477.6944 GRT |
0.0848 USD |
0.0797 USD |
0.0932 USD |
0.0918 USD |
| 2025-03-10 |
0.0937 USD |
1,500,797.9647 GRT |
0.0910 USD |
0.0888 USD |
0.0972 USD |
0.0907 USD |
| 2025-03-09 |
0.0962 USD |
5,751,977.2929 GRT |
0.1017 USD |
0.0892 USD |
0.1017 USD |
0.0913 USD |
| 2025-03-08 |
0.1023 USD |
1,270,358.0444 GRT |
0.1028 USD |
0.1002 USD |
0.1043 USD |
0.1014 USD |
| 2025-03-07 |
0.1059 USD |
2,685,594.5899 GRT |
0.1075 USD |
0.1015 USD |
0.1091 USD |
0.1031 USD |
| 2025-03-06 |
0.1107 USD |
1,039,664.8588 GRT |
0.1102 USD |
0.1065 USD |
0.1134 USD |
0.1074 USD |
| 2025-03-05 |
0.1070 USD |
583,191.5632 GRT |
0.1067 USD |
0.1043 USD |
0.1096 USD |
0.1082 USD |
| 2025-03-04 |
0.1041 USD |
1,850,899.3613 GRT |
0.1087 USD |
0.1007 USD |
0.1095 USD |
0.1019 USD |
| 2025-03-03 |
0.1176 USD |
4,008,897.3431 GRT |
0.1291 USD |
0.1085 USD |
0.1300 USD |
0.1097 USD |
| 2025-03-02 |
0.1265 USD |
3,771,987.5685 GRT |
0.1184 USD |
0.1162 USD |
0.1313 USD |
0.1304 USD |
| 2025-03-01 |
0.1172 USD |
1,200,865.0109 GRT |
0.1202 USD |
0.1156 USD |
0.1219 USD |
0.1179 USD |
| 2025-02-28 |
0.1169 USD |
1,929,469.2788 GRT |
0.1231 USD |
0.1109 USD |
0.1237 USD |
0.1200 USD |
| 2025-02-27 |
0.1206 USD |
3,761,730.2741 GRT |
0.1206 USD |
0.1190 USD |
0.1259 USD |
0.1255 USD |
| 2025-02-26 |
0.1218 USD |
1,708,726.4459 GRT |
0.1211 USD |
0.1178 USD |
0.1243 USD |
0.1217 USD |
| 2025-02-25 |
0.1157 USD |
2,306,897.8466 GRT |
0.1208 USD |
0.1109 USD |
0.1227 USD |
0.1164 USD |
| 2025-02-24 |
0.1329 USD |
1,802,820.8033 GRT |
0.1371 USD |
0.1279 USD |
0.1377 USD |
0.1292 USD |
| 2025-02-23 |
0.1375 USD |
542,029.9138 GRT |
0.1385 USD |
0.1351 USD |
0.1406 USD |
0.1361 USD |
| 2025-02-22 |
0.1381 USD |
1,038,588.3524 GRT |
0.1333 USD |
0.1333 USD |
0.1420 USD |
0.1390 USD |
| 2025-02-21 |
0.1420 USD |
1,871,415.1392 GRT |
0.1391 USD |
0.1320 USD |
0.1480 USD |
0.1345 USD |
| 2025-02-20 |
0.1372 USD |
2,237,681.5365 GRT |
0.1338 USD |
0.1329 USD |
0.1418 USD |
0.1398 USD |
| 2025-02-19 |
0.1331 USD |
1,722,246.3653 GRT |
0.1325 USD |
0.1300 USD |
0.1362 USD |
0.1316 USD |
| 2025-02-18 |
0.1332 USD |
2,055,163.2085 GRT |
0.1420 USD |
0.1266 USD |
0.1420 USD |
0.1312 USD |
| 2025-02-17 |
0.1441 USD |
1,136,624.9294 GRT |
0.1382 USD |
0.1382 USD |
0.1491 USD |
0.1416 USD |
| 2025-02-16 |
0.1394 USD |
272,770.6553 GRT |
0.1389 USD |
0.1364 USD |
0.1429 USD |
0.1381 USD |
| 2025-02-15 |
0.1396 USD |
524,697.1830 GRT |
0.1426 USD |
0.1371 USD |
0.1450 USD |
0.1384 USD |
| 2025-02-14 |
0.1415 USD |
827,852.0992 GRT |
0.1402 USD |
0.1394 USD |
0.1448 USD |
0.1431 USD |
| 2025-02-13 |
0.1410 USD |
669,279.5707 GRT |
0.1450 USD |
0.1391 USD |
0.1473 USD |
0.1404 USD |
| 2025-02-12 |
0.1386 USD |
1,024,912.7283 GRT |
0.1380 USD |
0.1329 USD |
0.1434 USD |
0.1414 USD |
| 2025-02-11 |
0.1438 USD |
1,042,044.2156 GRT |
0.1399 USD |
0.1392 USD |
0.1480 USD |
0.1423 USD |
| 2025-02-10 |
0.1367 USD |
1,023,296.3204 GRT |
0.1325 USD |
0.1276 USD |
0.1418 USD |
0.1416 USD |
| 2025-02-09 |
0.1322 USD |
1,520,140.3740 GRT |
0.1302 USD |
0.1289 USD |
0.1362 USD |
0.1292 USD |
| 2025-02-08 |
0.1276 USD |
285,614.5213 GRT |
0.1273 USD |
0.1258 USD |
0.1303 USD |
0.1303 USD |