Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.3144 USD |
511,679.0065 GRT |
0.3106 USD |
0.2885 USD |
0.3391 USD |
0.3189 USD |
| 2024-12-03 |
0.3002 USD |
583,241.9399 GRT |
0.3000 USD |
0.2650 USD |
0.3453 USD |
0.3213 USD |
| 2024-12-02 |
0.2793 USD |
964,342.7551 GRT |
0.2885 USD |
0.2600 USD |
0.2937 USD |
0.2908 USD |
| 2024-12-01 |
0.2882 USD |
508,095.8124 GRT |
0.2882 USD |
0.2741 USD |
0.2999 USD |
0.2898 USD |
| 2024-11-30 |
0.2959 USD |
176,757.6942 GRT |
0.2846 USD |
0.2745 USD |
0.3453 USD |
0.2866 USD |
| 2024-11-29 |
0.2776 USD |
77,967.5500 GRT |
0.2518 USD |
0.2518 USD |
0.2932 USD |
0.2932 USD |
| 2024-11-28 |
0.2666 USD |
44,982.6628 GRT |
0.2416 USD |
0.2416 USD |
0.2766 USD |
0.2747 USD |
| 2024-11-27 |
0.2500 USD |
68,552.4808 GRT |
0.2400 USD |
0.2353 USD |
0.2640 USD |
0.2482 USD |
| 2024-11-26 |
0.2355 USD |
135,495.7961 GRT |
0.2510 USD |
0.2240 USD |
0.2578 USD |
0.2407 USD |
| 2024-11-25 |
0.2556 USD |
156,680.5782 GRT |
0.2625 USD |
0.2323 USD |
0.2689 USD |
0.2425 USD |
| 2024-11-24 |
0.2526 USD |
208,127.8630 GRT |
0.2457 USD |
0.2282 USD |
0.2889 USD |
0.2581 USD |
| 2024-11-23 |
0.2402 USD |
290,846.7485 GRT |
0.2430 USD |
0.2293 USD |
0.2598 USD |
0.2382 USD |
| 2024-11-22 |
0.2266 USD |
252,869.5194 GRT |
0.2094 USD |
0.2094 USD |
0.2360 USD |
0.2358 USD |
| 2024-11-21 |
0.2201 USD |
243,212.0823 GRT |
0.2211 USD |
0.2100 USD |
0.2274 USD |
0.2196 USD |
| 2024-11-20 |
0.2293 USD |
203,557.3167 GRT |
0.2337 USD |
0.2211 USD |
0.2400 USD |
0.2257 USD |
| 2024-11-19 |
0.2399 USD |
1,093,062.7883 GRT |
0.2127 USD |
0.2121 USD |
0.2550 USD |
0.2402 USD |
| 2024-11-18 |
0.2098 USD |
170,080.3376 GRT |
0.1914 USD |
0.1900 USD |
0.2203 USD |
0.2200 USD |
| 2024-11-17 |
0.2029 USD |
110,256.2194 GRT |
0.1942 USD |
0.1900 USD |
0.2085 USD |
0.1905 USD |
| 2024-11-16 |
0.2036 USD |
387,448.0996 GRT |
0.1860 USD |
0.1839 USD |
0.2109 USD |
0.2061 USD |
| 2024-11-15 |
0.1771 USD |
104,335.0261 GRT |
0.1683 USD |
0.1683 USD |
0.1840 USD |
0.1840 USD |
| 2024-11-14 |
0.1758 USD |
219,942.8714 GRT |
0.1775 USD |
0.1711 USD |
0.1848 USD |
0.1759 USD |
| 2024-11-13 |
0.1861 USD |
253,790.4532 GRT |
0.1930 USD |
0.1750 USD |
0.1940 USD |
0.1795 USD |
| 2024-11-12 |
0.1927 USD |
300,200.9235 GRT |
0.1910 USD |
0.1853 USD |
0.2085 USD |
0.1926 USD |
| 2024-11-11 |
0.1865 USD |
262,860.7087 GRT |
0.1811 USD |
0.1779 USD |
0.1949 USD |
0.1939 USD |
| 2024-11-10 |
0.1769 USD |
154,048.7061 GRT |
0.1735 USD |
0.1650 USD |
0.1839 USD |
0.1838 USD |
| 2024-11-09 |
0.1664 USD |
26,279.5646 GRT |
0.1618 USD |
0.1603 USD |
0.1723 USD |
0.1676 USD |
| 2024-11-08 |
0.1554 USD |
82,912.4201 GRT |
0.1561 USD |
0.1541 USD |
0.1575 USD |
0.1562 USD |
| 2024-11-07 |
0.1566 USD |
45,092.9845 GRT |
0.1586 USD |
0.1537 USD |
0.1642 USD |
0.1561 USD |
| 2024-11-06 |
0.1506 USD |
111,521.3535 GRT |
0.1430 USD |
0.1393 USD |
0.1595 USD |
0.1581 USD |
| 2024-11-05 |
0.1364 USD |
40,749.6967 GRT |
0.1309 USD |
0.1309 USD |
0.1400 USD |
0.1393 USD |
| 2024-11-04 |
0.1338 USD |
51,044.3562 GRT |
0.1382 USD |
0.1300 USD |
0.1382 USD |
0.1303 USD |
| 2024-11-03 |
0.1382 USD |
133,799.0348 GRT |
0.1384 USD |
0.1319 USD |
0.1410 USD |
0.1366 USD |
| 2024-11-02 |
0.1443 USD |
4,345.0000 GRT |
0.1456 USD |
0.1419 USD |
0.1463 USD |
0.1430 USD |
| 2024-11-01 |
0.1486 USD |
39,703.0906 GRT |
0.1450 USD |
0.1443 USD |
0.1500 USD |
0.1443 USD |
| 2024-10-31 |
0.1532 USD |
4,484.7414 GRT |
0.1563 USD |
0.1471 USD |
0.1563 USD |
0.1540 USD |
| 2024-10-30 |
0.1585 USD |
5,352.1594 GRT |
0.1593 USD |
0.1566 USD |
0.1616 USD |
0.1571 USD |
| 2024-10-29 |
0.1597 USD |
153,043.8341 GRT |
0.1574 USD |
0.1571 USD |
0.1618 USD |
0.1608 USD |
| 2024-10-28 |
0.1525 USD |
22,246.3265 GRT |
0.1548 USD |
0.1481 USD |
0.1573 USD |
0.1558 USD |
| 2024-10-27 |
0.1555 USD |
10,231.6629 GRT |
0.1515 USD |
0.1515 USD |
0.1563 USD |
0.1557 USD |
| 2024-10-26 |
0.1532 USD |
4,493.0893 GRT |
0.1521 USD |
0.1481 USD |
0.1543 USD |
0.1508 USD |
| 2024-10-25 |
0.1609 USD |
6,574.7467 GRT |
0.1613 USD |
0.1587 USD |
0.1640 USD |
0.1587 USD |
| 2024-10-24 |
0.1630 USD |
4,053.9075 GRT |
0.1629 USD |
0.1625 USD |
0.1651 USD |
0.1640 USD |
| 2024-10-23 |
0.1623 USD |
101,090.6452 GRT |
0.1645 USD |
0.1578 USD |
0.1673 USD |
0.1599 USD |
| 2024-10-22 |
0.1699 USD |
37,831.5191 GRT |
0.1671 USD |
0.1666 USD |
0.1778 USD |
0.1673 USD |
| 2024-10-21 |
0.1716 USD |
55,213.7963 GRT |
0.1730 USD |
0.1698 USD |
0.1785 USD |
0.1718 USD |
| 2024-10-20 |
0.1761 USD |
25,156.5947 GRT |
0.1757 USD |
0.1757 USD |
0.1785 USD |
0.1785 USD |
| 2024-10-19 |
0.1708 USD |
20,851.0385 GRT |
0.1701 USD |
0.1675 USD |
0.1725 USD |
0.1675 USD |
| 2024-10-18 |
0.1668 USD |
14,229.1336 GRT |
0.1664 USD |
0.1652 USD |
0.1679 USD |
0.1670 USD |
| 2024-10-17 |
0.1652 USD |
17,945.6358 GRT |
0.1669 USD |
0.1632 USD |
0.1669 USD |
0.1637 USD |
| 2024-10-16 |
0.1722 USD |
39,662.9807 GRT |
0.1719 USD |
0.1689 USD |
0.1749 USD |
0.1689 USD |