Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-08 |
0.1176 USD |
2,133,778.1682 GRT |
0.1159 USD |
0.1148 USD |
0.1198 USD |
0.1169 USD |
| 2023-07-07 |
0.1173 USD |
4,260,738.0297 GRT |
0.1154 USD |
0.1137 USD |
0.1227 USD |
0.1155 USD |
| 2023-07-06 |
0.1193 USD |
6,158,384.4641 GRT |
0.1202 USD |
0.1150 USD |
0.1253 USD |
0.1190 USD |
| 2023-07-05 |
0.1210 USD |
3,470,186.8538 GRT |
0.1275 USD |
0.1167 USD |
0.1278 USD |
0.1206 USD |
| 2023-07-04 |
0.1291 USD |
2,426,588.2005 GRT |
0.1352 USD |
0.1260 USD |
0.1353 USD |
0.1286 USD |
| 2023-07-03 |
0.1341 USD |
7,528,261.5849 GRT |
0.1189 USD |
0.1181 USD |
0.1435 USD |
0.1389 USD |
| 2023-07-02 |
0.1137 USD |
6,694,799.0806 GRT |
0.1056 USD |
0.1048 USD |
0.1212 USD |
0.1186 USD |
| 2023-07-01 |
0.1043 USD |
1,339,964.9557 GRT |
0.1056 USD |
0.1019 USD |
0.1068 USD |
0.1048 USD |
| 2023-06-30 |
0.1037 USD |
2,436,727.3621 GRT |
0.1022 USD |
0.0971 USD |
0.1077 USD |
0.1053 USD |
| 2023-06-29 |
0.1023 USD |
1,237,091.3998 GRT |
0.1020 USD |
0.1011 USD |
0.1043 USD |
0.1025 USD |
| 2023-06-28 |
0.1038 USD |
1,300,034.5929 GRT |
0.1090 USD |
0.1000 USD |
0.1090 USD |
0.1024 USD |
| 2023-06-27 |
0.1095 USD |
436,283.9126 GRT |
0.1079 USD |
0.1078 USD |
0.1108 USD |
0.1095 USD |
| 2023-06-26 |
0.1100 USD |
2,081,447.7783 GRT |
0.1130 USD |
0.1063 USD |
0.1130 USD |
0.1076 USD |
| 2023-06-25 |
0.1135 USD |
1,614,646.4281 GRT |
0.1103 USD |
0.1103 USD |
0.1159 USD |
0.1120 USD |
| 2023-06-24 |
0.1096 USD |
846,188.4096 GRT |
0.1123 USD |
0.1067 USD |
0.1132 USD |
0.1096 USD |
| 2023-06-23 |
0.1119 USD |
2,291,043.6355 GRT |
0.1074 USD |
0.1072 USD |
0.1145 USD |
0.1120 USD |
| 2023-06-22 |
0.1102 USD |
6,717,873.3973 GRT |
0.1088 USD |
0.0946 USD |
0.1140 USD |
0.1086 USD |
| 2023-06-21 |
0.1073 USD |
3,684,091.4436 GRT |
0.1039 USD |
0.1039 USD |
0.1091 USD |
0.1090 USD |
| 2023-06-20 |
0.0995 USD |
2,830,108.6827 GRT |
0.1002 USD |
0.0968 USD |
0.1035 USD |
0.1029 USD |
| 2023-06-19 |
0.0999 USD |
1,612,775.1477 GRT |
0.0988 USD |
0.0983 USD |
0.1009 USD |
0.0997 USD |
| 2023-06-18 |
0.1013 USD |
2,053,392.9112 GRT |
0.1020 USD |
0.0983 USD |
0.1035 USD |
0.0996 USD |
| 2023-06-17 |
0.1009 USD |
861,405.0508 GRT |
0.0984 USD |
0.0977 USD |
0.1022 USD |
0.1019 USD |
| 2023-06-16 |
0.0986 USD |
1,488,806.4580 GRT |
0.0972 USD |
0.0950 USD |
0.1000 USD |
0.0984 USD |
| 2023-06-15 |
0.0964 USD |
2,167,535.2330 GRT |
0.0969 USD |
0.0940 USD |
0.0995 USD |
0.0989 USD |
| 2023-06-14 |
0.0979 USD |
1,671,707.8229 GRT |
0.0984 USD |
0.0935 USD |
0.1021 USD |
0.0959 USD |
| 2023-06-13 |
0.0986 USD |
2,876,840.0281 GRT |
0.0995 USD |
0.0969 USD |
0.1019 USD |
0.0978 USD |
| 2023-06-12 |
0.0972 USD |
2,218,741.8115 GRT |
0.0993 USD |
0.0958 USD |
0.1005 USD |
0.0988 USD |
| 2023-06-11 |
0.1001 USD |
1,821,321.0358 GRT |
0.1025 USD |
0.0984 USD |
0.1030 USD |
0.0990 USD |
| 2023-06-10 |
0.0965 USD |
11,420,956.8390 GRT |
0.1108 USD |
0.0886 USD |
0.1108 USD |
0.1033 USD |
| 2023-06-09 |
0.1117 USD |
881,237.7387 GRT |
0.1134 USD |
0.1088 USD |
0.1135 USD |
0.1110 USD |
| 2023-06-08 |
0.1134 USD |
1,998,602.9342 GRT |
0.1123 USD |
0.1104 USD |
0.1147 USD |
0.1137 USD |
| 2023-06-07 |
0.1153 USD |
1,109,725.0055 GRT |
0.1186 USD |
0.1120 USD |
0.1186 USD |
0.1139 USD |
| 2023-06-06 |
0.1170 USD |
2,703,761.8691 GRT |
0.1146 USD |
0.1128 USD |
0.1206 USD |
0.1191 USD |
| 2023-06-05 |
0.1158 USD |
4,769,756.8452 GRT |
0.1253 USD |
0.1100 USD |
0.1253 USD |
0.1139 USD |
| 2023-06-04 |
0.1275 USD |
3,263,132.8307 GRT |
0.1285 USD |
0.1251 USD |
0.1292 USD |
0.1266 USD |
| 2023-06-03 |
0.1291 USD |
689,586.2110 GRT |
0.1299 USD |
0.1275 USD |
0.1306 USD |
0.1275 USD |
| 2023-06-02 |
0.1291 USD |
1,594,802.5136 GRT |
0.1282 USD |
0.1238 USD |
0.1330 USD |
0.1302 USD |
| 2023-06-01 |
0.1376 USD |
12,186,337.1601 GRT |
0.1331 USD |
0.1277 USD |
0.1500 USD |
0.1278 USD |
| 2023-05-31 |
0.1305 USD |
12,156,776.8278 GRT |
0.1319 USD |
0.1282 USD |
0.1369 USD |
0.1341 USD |
| 2023-05-30 |
0.1288 USD |
2,533,324.1269 GRT |
0.1258 USD |
0.1250 USD |
0.1325 USD |
0.1319 USD |
| 2023-05-29 |
0.1258 USD |
3,084,870.9893 GRT |
0.1239 USD |
0.1229 USD |
0.1295 USD |
0.1269 USD |
| 2023-05-28 |
0.1217 USD |
1,295,728.5161 GRT |
0.1188 USD |
0.1179 USD |
0.1258 USD |
0.1258 USD |
| 2023-05-27 |
0.1178 USD |
478,044.0405 GRT |
0.1154 USD |
0.1154 USD |
0.1198 USD |
0.1190 USD |
| 2023-05-26 |
0.1165 USD |
1,199,411.1935 GRT |
0.1159 USD |
0.1146 USD |
0.1172 USD |
0.1161 USD |
| 2023-05-25 |
0.1157 USD |
687,882.0359 GRT |
0.1162 USD |
0.1133 USD |
0.1175 USD |
0.1166 USD |
| 2023-05-24 |
0.1161 USD |
1,216,245.7633 GRT |
0.1216 USD |
0.1125 USD |
0.1216 USD |
0.1167 USD |
| 2023-05-23 |
0.1212 USD |
638,716.2839 GRT |
0.1181 USD |
0.1179 USD |
0.1227 USD |
0.1218 USD |
| 2023-05-22 |
0.1184 USD |
427,004.2054 GRT |
0.1179 USD |
0.1159 USD |
0.1202 USD |
0.1186 USD |
| 2023-05-21 |
0.1187 USD |
808,519.2282 GRT |
0.1208 USD |
0.1167 USD |
0.1215 USD |
0.1179 USD |
| 2023-05-20 |
0.1218 USD |
313,279.2597 GRT |
0.1236 USD |
0.1203 USD |
0.1236 USD |
0.1210 USD |