Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-30 |
0.1441 USD |
1,946,459.5755 GRT |
0.1461 USD |
0.1399 USD |
0.1509 USD |
0.1446 USD |
| 2023-03-29 |
0.1460 USD |
4,501,017.8182 GRT |
0.1403 USD |
0.1398 USD |
0.1495 USD |
0.1474 USD |
| 2023-03-28 |
0.1345 USD |
1,746,784.7509 GRT |
0.1342 USD |
0.1292 USD |
0.1401 USD |
0.1398 USD |
| 2023-03-27 |
0.1358 USD |
4,004,280.2294 GRT |
0.1416 USD |
0.1288 USD |
0.1416 USD |
0.1335 USD |
| 2023-03-26 |
0.1408 USD |
1,580,235.4835 GRT |
0.1380 USD |
0.1380 USD |
0.1425 USD |
0.1416 USD |
| 2023-03-25 |
0.1396 USD |
4,090,576.8161 GRT |
0.1426 USD |
0.1360 USD |
0.1433 USD |
0.1378 USD |
| 2023-03-24 |
0.1457 USD |
2,433,506.1879 GRT |
0.1525 USD |
0.1387 USD |
0.1525 USD |
0.1424 USD |
| 2023-03-23 |
0.1525 USD |
5,350,514.5259 GRT |
0.1437 USD |
0.1416 USD |
0.1578 USD |
0.1533 USD |
| 2023-03-22 |
0.1466 USD |
5,267,600.4326 GRT |
0.1516 USD |
0.1380 USD |
0.1538 USD |
0.1443 USD |
| 2023-03-21 |
0.1496 USD |
6,280,881.4350 GRT |
0.1497 USD |
0.1416 USD |
0.1554 USD |
0.1508 USD |
| 2023-03-20 |
0.1531 USD |
7,229,085.1851 GRT |
0.1546 USD |
0.1456 USD |
0.1604 USD |
0.1475 USD |
| 2023-03-19 |
0.1617 USD |
4,774,880.8387 GRT |
0.1552 USD |
0.1532 USD |
0.1683 USD |
0.1571 USD |
| 2023-03-18 |
0.1626 USD |
9,139,926.9455 GRT |
0.1630 USD |
0.1509 USD |
0.1755 USD |
0.1542 USD |
| 2023-03-17 |
0.1531 USD |
6,255,142.3758 GRT |
0.1511 USD |
0.1476 USD |
0.1599 USD |
0.1590 USD |
| 2023-03-16 |
0.1530 USD |
7,253,363.4517 GRT |
0.1413 USD |
0.1391 USD |
0.1599 USD |
0.1519 USD |
| 2023-03-15 |
0.1467 USD |
8,020,408.6966 GRT |
0.1532 USD |
0.1317 USD |
0.1581 USD |
0.1389 USD |
| 2023-03-14 |
0.1517 USD |
9,435,710.6066 GRT |
0.1457 USD |
0.1397 USD |
0.1635 USD |
0.1520 USD |
| 2023-03-13 |
0.1393 USD |
9,342,637.0262 GRT |
0.1322 USD |
0.1291 USD |
0.1480 USD |
0.1457 USD |
| 2023-03-12 |
0.1166 USD |
3,035,823.7465 GRT |
0.1142 USD |
0.1121 USD |
0.1254 USD |
0.1244 USD |
| 2023-03-11 |
0.1158 USD |
5,075,127.5408 GRT |
0.1168 USD |
0.1094 USD |
0.1229 USD |
0.1138 USD |
| 2023-03-10 |
0.1107 USD |
10,338,131.3574 GRT |
0.1170 USD |
0.1052 USD |
0.1178 USD |
0.1176 USD |
| 2023-03-09 |
0.1226 USD |
5,604,062.0521 GRT |
0.1248 USD |
0.1124 USD |
0.1283 USD |
0.1146 USD |
| 2023-03-08 |
0.1289 USD |
3,298,841.5899 GRT |
0.1377 USD |
0.1217 USD |
0.1393 USD |
0.1249 USD |
| 2023-03-07 |
0.1379 USD |
2,767,868.0986 GRT |
0.1428 USD |
0.1328 USD |
0.1456 USD |
0.1363 USD |
| 2023-03-06 |
0.1400 USD |
2,254,108.4617 GRT |
0.1398 USD |
0.1365 USD |
0.1436 USD |
0.1428 USD |
| 2023-03-05 |
0.1438 USD |
1,915,754.1039 GRT |
0.1418 USD |
0.1405 USD |
0.1467 USD |
0.1416 USD |
| 2023-03-04 |
0.1410 USD |
2,840,856.8838 GRT |
0.1470 USD |
0.1351 USD |
0.1484 USD |
0.1363 USD |
| 2023-03-03 |
0.1446 USD |
5,355,956.7605 GRT |
0.1540 USD |
0.1350 USD |
0.1542 USD |
0.1466 USD |
| 2023-03-02 |
0.1558 USD |
3,983,664.1761 GRT |
0.1601 USD |
0.1507 USD |
0.1606 USD |
0.1547 USD |
| 2023-03-01 |
0.1592 USD |
2,007,265.0773 GRT |
0.1527 USD |
0.1516 USD |
0.1627 USD |
0.1602 USD |
| 2023-02-28 |
0.1587 USD |
2,668,135.3503 GRT |
0.1580 USD |
0.1525 USD |
0.1678 USD |
0.1530 USD |
| 2023-02-27 |
0.1577 USD |
2,666,087.1204 GRT |
0.1604 USD |
0.1534 USD |
0.1633 USD |
0.1560 USD |
| 2023-02-26 |
0.1565 USD |
6,018,528.0056 GRT |
0.1495 USD |
0.1490 USD |
0.1633 USD |
0.1611 USD |
| 2023-02-25 |
0.1467 USD |
4,061,393.5229 GRT |
0.1548 USD |
0.1416 USD |
0.1555 USD |
0.1470 USD |
| 2023-02-24 |
0.1574 USD |
5,548,900.3943 GRT |
0.1609 USD |
0.1507 USD |
0.1656 USD |
0.1547 USD |
| 2023-02-23 |
0.1656 USD |
5,896,099.7074 GRT |
0.1635 USD |
0.1587 USD |
0.1727 USD |
0.1610 USD |
| 2023-02-22 |
0.1588 USD |
7,848,318.5872 GRT |
0.1675 USD |
0.1539 USD |
0.1680 USD |
0.1609 USD |
| 2023-02-21 |
0.1721 USD |
6,567,019.8791 GRT |
0.1716 USD |
0.1635 USD |
0.1807 USD |
0.1656 USD |
| 2023-02-20 |
0.1701 USD |
5,633,112.1593 GRT |
0.1695 USD |
0.1631 USD |
0.1747 USD |
0.1702 USD |
| 2023-02-19 |
0.1777 USD |
8,505,379.4519 GRT |
0.1773 USD |
0.1673 USD |
0.1846 USD |
0.1697 USD |
| 2023-02-18 |
0.1735 USD |
5,773,286.5216 GRT |
0.1678 USD |
0.1664 USD |
0.1820 USD |
0.1759 USD |
| 2023-02-17 |
0.1688 USD |
7,589,407.7341 GRT |
0.1635 USD |
0.1635 USD |
0.1736 USD |
0.1686 USD |
| 2023-02-16 |
0.1779 USD |
13,457,467.0916 GRT |
0.1852 USD |
0.1658 USD |
0.1868 USD |
0.1667 USD |
| 2023-02-15 |
0.1766 USD |
14,748,793.5133 GRT |
0.1685 USD |
0.1652 USD |
0.1867 USD |
0.1836 USD |
| 2023-02-14 |
0.1612 USD |
31,646,498.4158 GRT |
0.1469 USD |
0.1456 USD |
0.1750 USD |
0.1684 USD |