Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-19 |
0.1236 USD |
1,131,234.8651 GRT |
0.1208 USD |
0.1195 USD |
0.1270 USD |
0.1245 USD |
| 2023-05-18 |
0.1218 USD |
1,374,371.3247 GRT |
0.1242 USD |
0.1180 USD |
0.1248 USD |
0.1219 USD |
| 2023-05-17 |
0.1230 USD |
1,602,011.1860 GRT |
0.1232 USD |
0.1191 USD |
0.1260 USD |
0.1239 USD |
| 2023-05-16 |
0.1221 USD |
3,507,756.8284 GRT |
0.1256 USD |
0.1206 USD |
0.1256 USD |
0.1233 USD |
| 2023-05-15 |
0.1263 USD |
2,970,794.3648 GRT |
0.1170 USD |
0.1152 USD |
0.1317 USD |
0.1308 USD |
| 2023-05-14 |
0.1157 USD |
644,991.0682 GRT |
0.1160 USD |
0.1146 USD |
0.1184 USD |
0.1167 USD |
| 2023-05-13 |
0.1159 USD |
475,362.2547 GRT |
0.1158 USD |
0.1150 USD |
0.1172 USD |
0.1165 USD |
| 2023-05-12 |
0.1123 USD |
921,650.7021 GRT |
0.1113 USD |
0.1082 USD |
0.1164 USD |
0.1164 USD |
| 2023-05-11 |
0.1135 USD |
2,271,933.5201 GRT |
0.1180 USD |
0.1103 USD |
0.1180 USD |
0.1112 USD |
| 2023-05-10 |
0.1149 USD |
3,007,400.3700 GRT |
0.1149 USD |
0.1111 USD |
0.1203 USD |
0.1198 USD |
| 2023-05-09 |
0.1157 USD |
1,274,978.1818 GRT |
0.1172 USD |
0.1129 USD |
0.1181 USD |
0.1141 USD |
| 2023-05-08 |
0.1181 USD |
3,743,348.1942 GRT |
0.1258 USD |
0.1110 USD |
0.1266 USD |
0.1164 USD |
| 2023-05-07 |
0.1271 USD |
422,348.8095 GRT |
0.1266 USD |
0.1258 USD |
0.1285 USD |
0.1270 USD |
| 2023-05-06 |
0.1287 USD |
3,314,019.7907 GRT |
0.1338 USD |
0.1235 USD |
0.1354 USD |
0.1266 USD |
| 2023-05-05 |
0.1317 USD |
3,015,009.3669 GRT |
0.1324 USD |
0.1271 USD |
0.1351 USD |
0.1351 USD |
| 2023-05-04 |
0.1336 USD |
1,561,494.2059 GRT |
0.1361 USD |
0.1314 USD |
0.1361 USD |
0.1323 USD |
| 2023-05-03 |
0.1308 USD |
5,455,921.4016 GRT |
0.1328 USD |
0.1282 USD |
0.1380 USD |
0.1375 USD |
| 2023-05-02 |
0.1304 USD |
1,106,896.5651 GRT |
0.1308 USD |
0.1284 USD |
0.1329 USD |
0.1326 USD |
| 2023-05-01 |
0.1312 USD |
1,592,078.4961 GRT |
0.1360 USD |
0.1292 USD |
0.1364 USD |
0.1310 USD |
| 2023-04-30 |
0.1379 USD |
521,729.4593 GRT |
0.1383 USD |
0.1350 USD |
0.1400 USD |
0.1361 USD |
| 2023-04-29 |
0.1391 USD |
911,975.5720 GRT |
0.1366 USD |
0.1365 USD |
0.1408 USD |
0.1392 USD |
| 2023-04-28 |
0.1358 USD |
13,052,080.7878 GRT |
0.1405 USD |
0.1347 USD |
0.1413 USD |
0.1368 USD |
| 2023-04-27 |
0.1395 USD |
932,075.8910 GRT |
0.1390 USD |
0.1361 USD |
0.1437 USD |
0.1398 USD |
| 2023-04-26 |
0.1394 USD |
3,213,221.1410 GRT |
0.1412 USD |
0.1315 USD |
0.1484 USD |
0.1378 USD |
| 2023-04-25 |
0.1350 USD |
1,510,376.1995 GRT |
0.1356 USD |
0.1303 USD |
0.1413 USD |
0.1409 USD |
| 2023-04-24 |
0.1378 USD |
1,649,487.5857 GRT |
0.1376 USD |
0.1343 USD |
0.1404 USD |
0.1361 USD |
| 2023-04-23 |
0.1357 USD |
1,151,152.3645 GRT |
0.1411 USD |
0.1340 USD |
0.1411 USD |
0.1368 USD |
| 2023-04-22 |
0.1381 USD |
876,494.3142 GRT |
0.1365 USD |
0.1354 USD |
0.1413 USD |
0.1413 USD |
| 2023-04-21 |
0.1434 USD |
2,321,731.0896 GRT |
0.1469 USD |
0.1342 USD |
0.1494 USD |
0.1350 USD |
| 2023-04-20 |
0.1489 USD |
7,935,008.2970 GRT |
0.1521 USD |
0.1438 USD |
0.1573 USD |
0.1463 USD |
| 2023-04-19 |
0.1562 USD |
5,525,698.1752 GRT |
0.1700 USD |
0.1500 USD |
0.1711 USD |
0.1540 USD |
| 2023-04-18 |
0.1709 USD |
2,348,890.9128 GRT |
0.1724 USD |
0.1656 USD |
0.1751 USD |
0.1700 USD |
| 2023-04-17 |
0.1675 USD |
9,739,857.9158 GRT |
0.1662 USD |
0.1616 USD |
0.1738 USD |
0.1680 USD |
| 2023-04-16 |
0.1660 USD |
1,551,822.9193 GRT |
0.1669 USD |
0.1630 USD |
0.1701 USD |
0.1678 USD |
| 2023-04-15 |
0.1687 USD |
5,661,734.3174 GRT |
0.1617 USD |
0.1592 USD |
0.1725 USD |
0.1677 USD |
| 2023-04-14 |
0.1587 USD |
4,549,823.0498 GRT |
0.1502 USD |
0.1502 USD |
0.1653 USD |
0.1625 USD |
| 2023-04-13 |
0.1493 USD |
1,114,981.5815 GRT |
0.1479 USD |
0.1454 USD |
0.1520 USD |
0.1505 USD |
| 2023-04-12 |
0.1462 USD |
1,608,768.1358 GRT |
0.1478 USD |
0.1421 USD |
0.1499 USD |
0.1475 USD |
| 2023-04-11 |
0.1494 USD |
1,618,967.5295 GRT |
0.1537 USD |
0.1474 USD |
0.1551 USD |
0.1481 USD |
| 2023-04-10 |
0.1468 USD |
1,488,617.1011 GRT |
0.1442 USD |
0.1419 USD |
0.1538 USD |
0.1528 USD |
| 2023-04-09 |
0.1416 USD |
711,777.9427 GRT |
0.1420 USD |
0.1390 USD |
0.1444 USD |
0.1444 USD |
| 2023-04-08 |
0.1430 USD |
293,723.7619 GRT |
0.1430 USD |
0.1410 USD |
0.1456 USD |
0.1416 USD |
| 2023-04-07 |
0.1435 USD |
953,555.8048 GRT |
0.1458 USD |
0.1406 USD |
0.1461 USD |
0.1428 USD |
| 2023-04-06 |
0.1455 USD |
1,551,935.6020 GRT |
0.1473 USD |
0.1432 USD |
0.1478 USD |
0.1453 USD |
| 2023-04-05 |
0.1509 USD |
5,110,381.6429 GRT |
0.1430 USD |
0.1430 USD |
0.1570 USD |
0.1483 USD |
| 2023-04-04 |
0.1417 USD |
1,665,380.2817 GRT |
0.1398 USD |
0.1388 USD |
0.1436 USD |
0.1426 USD |
| 2023-04-03 |
0.1388 USD |
1,932,795.4668 GRT |
0.1387 USD |
0.1336 USD |
0.1428 USD |
0.1373 USD |
| 2023-04-02 |
0.1394 USD |
462,605.3577 GRT |
0.1430 USD |
0.1365 USD |
0.1431 USD |
0.1388 USD |
| 2023-04-01 |
0.1450 USD |
445,208.2633 GRT |
0.1454 USD |
0.1415 USD |
0.1479 USD |
0.1431 USD |
| 2023-03-31 |
0.1442 USD |
1,884,499.6366 GRT |
0.1451 USD |
0.1399 USD |
0.1470 USD |
0.1455 USD |