Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.2331 USD |
96,071.6281 GRT |
0.2204 USD |
0.2152 USD |
0.2581 USD |
0.2152 USD |
| 2025-01-07 |
0.2351 USD |
101,743.0396 GRT |
0.2458 USD |
0.2209 USD |
0.2581 USD |
0.2231 USD |
| 2025-01-06 |
0.2482 USD |
392,740.1263 GRT |
0.2430 USD |
0.2341 USD |
0.2633 USD |
0.2451 USD |
| 2025-01-05 |
0.2440 USD |
104,599.5418 GRT |
0.2401 USD |
0.2332 USD |
0.2465 USD |
0.2465 USD |
| 2025-01-04 |
0.2424 USD |
95,460.3923 GRT |
0.2466 USD |
0.2387 USD |
0.2466 USD |
0.2412 USD |
| 2025-01-03 |
0.2303 USD |
110,815.6623 GRT |
0.2191 USD |
0.2146 USD |
0.2434 USD |
0.2421 USD |
| 2025-01-02 |
0.2134 USD |
98,139.0634 GRT |
0.2084 USD |
0.2049 USD |
0.2288 USD |
0.2189 USD |
| 2025-01-01 |
0.2043 USD |
12,553.9281 GRT |
0.2009 USD |
0.1973 USD |
0.2126 USD |
0.2096 USD |
| 2024-12-31 |
0.2028 USD |
17,755.6454 GRT |
0.2020 USD |
0.1980 USD |
0.2081 USD |
0.2014 USD |
| 2024-12-30 |
0.2047 USD |
89,188.1253 GRT |
0.2030 USD |
0.1993 USD |
0.2129 USD |
0.2046 USD |
| 2024-12-29 |
0.2084 USD |
96,488.4647 GRT |
0.2156 USD |
0.2030 USD |
0.2167 USD |
0.2030 USD |
| 2024-12-28 |
0.2129 USD |
47,756.3533 GRT |
0.2101 USD |
0.2053 USD |
0.2182 USD |
0.2155 USD |
| 2024-12-27 |
0.2127 USD |
106,448.2925 GRT |
0.2107 USD |
0.2021 USD |
0.2172 USD |
0.2111 USD |
| 2024-12-26 |
0.2106 USD |
115,547.8659 GRT |
0.2174 USD |
0.1988 USD |
0.2209 USD |
0.2087 USD |
| 2024-12-25 |
0.2275 USD |
12,565.9379 GRT |
0.2285 USD |
0.2207 USD |
0.2329 USD |
0.2237 USD |
| 2024-12-24 |
0.2241 USD |
182,413.7862 GRT |
0.2175 USD |
0.2160 USD |
0.2334 USD |
0.2301 USD |
| 2024-12-23 |
0.1989 USD |
107,034.1825 GRT |
0.2076 USD |
0.1948 USD |
0.2137 USD |
0.2021 USD |
| 2024-12-22 |
0.2051 USD |
28,188.4701 GRT |
0.2035 USD |
0.2000 USD |
0.2121 USD |
0.2066 USD |
| 2024-12-21 |
0.2183 USD |
38,556.7849 GRT |
0.2159 USD |
0.1906 USD |
0.2321 USD |
0.2055 USD |
| 2024-12-20 |
0.1963 USD |
553,983.5127 GRT |
0.2164 USD |
0.1850 USD |
0.2194 USD |
0.2194 USD |
| 2024-12-19 |
0.2241 USD |
161,150.5027 GRT |
0.2368 USD |
0.2032 USD |
0.2374 USD |
0.2151 USD |
| 2024-12-18 |
0.2423 USD |
101,046.0577 GRT |
0.2576 USD |
0.2326 USD |
0.2589 USD |
0.2374 USD |
| 2024-12-17 |
0.2700 USD |
87,754.7695 GRT |
0.2755 USD |
0.2601 USD |
0.2765 USD |
0.2649 USD |
| 2024-12-16 |
0.2796 USD |
190,390.1806 GRT |
0.2900 USD |
0.2700 USD |
0.2900 USD |
0.2791 USD |
| 2024-12-15 |
0.2735 USD |
59,307.1865 GRT |
0.2748 USD |
0.2603 USD |
0.2890 USD |
0.2864 USD |
| 2024-12-14 |
0.2727 USD |
51,065.4111 GRT |
0.2900 USD |
0.2681 USD |
0.2900 USD |
0.2693 USD |
| 2024-12-13 |
0.2828 USD |
211,397.4166 GRT |
0.2882 USD |
0.2764 USD |
0.2884 USD |
0.2824 USD |
| 2024-12-12 |
0.2947 USD |
215,321.7699 GRT |
0.2840 USD |
0.2830 USD |
0.3024 USD |
0.2853 USD |
| 2024-12-11 |
0.2699 USD |
43,565.2864 GRT |
0.2515 USD |
0.2497 USD |
0.2893 USD |
0.2893 USD |
| 2024-12-10 |
0.2616 USD |
235,296.1760 GRT |
0.2715 USD |
0.2388 USD |
0.2861 USD |
0.2433 USD |
| 2024-12-09 |
0.2883 USD |
375,580.9582 GRT |
0.3162 USD |
0.2261 USD |
0.3230 USD |
0.2634 USD |
| 2024-12-08 |
0.3218 USD |
335,359.1674 GRT |
0.3478 USD |
0.3121 USD |
0.3478 USD |
0.3150 USD |
| 2024-12-07 |
0.3348 USD |
84,507.5948 GRT |
0.3451 USD |
0.3184 USD |
0.3540 USD |
0.3285 USD |
| 2024-12-06 |
0.3385 USD |
224,430.7493 GRT |
0.3490 USD |
0.3226 USD |
0.3586 USD |
0.3390 USD |
| 2024-12-05 |
0.3280 USD |
287,812.1499 GRT |
0.3123 USD |
0.2971 USD |
0.3500 USD |
0.3453 USD |
| 2024-12-04 |
0.3182 USD |
385,131.1979 GRT |
0.3106 USD |
0.3090 USD |
0.3391 USD |
0.3168 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 |