Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.0797 USD |
147,948.6067 GRT |
0.0802 USD |
0.0789 USD |
0.0802 USD |
0.0795 USD |
| 2023-10-17 |
0.0806 USD |
21,177.0670 GRT |
0.0826 USD |
0.0798 USD |
0.0826 USD |
0.0802 USD |
| 2023-10-16 |
0.0830 USD |
81,647.9821 GRT |
0.0821 USD |
0.0821 USD |
0.0848 USD |
0.0830 USD |
| 2023-10-15 |
0.0819 USD |
14,763.0007 GRT |
0.0811 USD |
0.0811 USD |
0.0827 USD |
0.0821 USD |
| 2023-10-14 |
0.0814 USD |
9,975.9649 GRT |
0.0811 USD |
0.0808 USD |
0.0819 USD |
0.0814 USD |
| 2023-10-13 |
0.0802 USD |
20,606.8006 GRT |
0.0796 USD |
0.0794 USD |
0.0813 USD |
0.0805 USD |
| 2023-10-12 |
0.0800 USD |
5,780.3315 GRT |
0.0798 USD |
0.0791 USD |
0.0801 USD |
0.0794 USD |
| 2023-10-11 |
0.0797 USD |
140,737.1043 GRT |
0.0817 USD |
0.0790 USD |
0.0818 USD |
0.0798 USD |
| 2023-10-10 |
0.0814 USD |
10,761.6370 GRT |
0.0811 USD |
0.0809 USD |
0.0818 USD |
0.0816 USD |
| 2023-10-09 |
0.0818 USD |
164,194.7218 GRT |
0.0848 USD |
0.0800 USD |
0.0848 USD |
0.0810 USD |
| 2023-10-08 |
0.0854 USD |
9,696.9774 GRT |
0.0860 USD |
0.0845 USD |
0.0860 USD |
0.0856 USD |
| 2023-10-07 |
0.0857 USD |
1,926.4432 GRT |
0.0860 USD |
0.0849 USD |
0.0861 USD |
0.0858 USD |
| 2023-10-06 |
0.0850 USD |
127,066.3528 GRT |
0.0845 USD |
0.0845 USD |
0.0864 USD |
0.0864 USD |
| 2023-10-05 |
0.0848 USD |
43,516.3839 GRT |
0.0862 USD |
0.0844 USD |
0.0869 USD |
0.0851 USD |
| 2023-10-04 |
0.0865 USD |
15,136.4120 GRT |
0.0856 USD |
0.0855 USD |
0.0877 USD |
0.0869 USD |
| 2023-10-03 |
0.0885 USD |
302,478.0161 GRT |
0.0887 USD |
0.0880 USD |
0.0892 USD |
0.0882 USD |
| 2023-10-02 |
0.0920 USD |
15,399.1649 GRT |
0.0927 USD |
0.0886 USD |
0.0932 USD |
0.0886 USD |
| 2023-10-01 |
0.0911 USD |
6,789.9616 GRT |
0.0896 USD |
0.0896 USD |
0.0930 USD |
0.0930 USD |
| 2023-09-30 |
0.0887 USD |
205,616.7125 GRT |
0.0867 USD |
0.0867 USD |
0.0895 USD |
0.0895 USD |
| 2023-09-29 |
0.0873 USD |
32,327.6155 GRT |
0.0871 USD |
0.0867 USD |
0.0887 USD |
0.0872 USD |
| 2023-09-28 |
0.0865 USD |
22,676.1883 GRT |
0.0858 USD |
0.0858 USD |
0.0870 USD |
0.0868 USD |
| 2023-09-27 |
0.0864 USD |
1,555.2611 GRT |
0.0866 USD |
0.0849 USD |
0.0879 USD |
0.0849 USD |
| 2023-09-26 |
0.0872 USD |
6,264.5334 GRT |
0.0879 USD |
0.0863 USD |
0.0887 USD |
0.0864 USD |
| 2023-09-25 |
0.0872 USD |
12,515.6553 GRT |
0.0860 USD |
0.0860 USD |
0.0887 USD |
0.0879 USD |
| 2023-09-24 |
0.0875 USD |
207,942.9006 GRT |
0.0878 USD |
0.0866 USD |
0.0880 USD |
0.0870 USD |
| 2023-09-23 |
0.0888 USD |
3,072.8690 GRT |
0.0888 USD |
0.0884 USD |
0.0896 USD |
0.0890 USD |
| 2023-09-22 |
0.0878 USD |
6,109.2764 GRT |
0.0876 USD |
0.0874 USD |
0.0881 USD |
0.0876 USD |
| 2023-09-21 |
0.0891 USD |
12,123.6184 GRT |
0.0926 USD |
0.0875 USD |
0.0926 USD |
0.0879 USD |
| 2023-09-20 |
0.0899 USD |
7,456.4920 GRT |
0.0904 USD |
0.0892 USD |
0.0905 USD |
0.0904 USD |
| 2023-09-19 |
0.0889 USD |
9,635.2891 GRT |
0.0864 USD |
0.0864 USD |
0.0907 USD |
0.0903 USD |
| 2023-09-18 |
0.0875 USD |
64,614.6159 GRT |
0.0837 USD |
0.0837 USD |
0.0880 USD |
0.0871 USD |
| 2023-09-17 |
0.0866 USD |
6,974.4743 GRT |
0.0871 USD |
0.0840 USD |
0.0874 USD |
0.0840 USD |
| 2023-09-16 |
0.0877 USD |
38,277.7720 GRT |
0.0883 USD |
0.0855 USD |
0.0883 USD |
0.0868 USD |
| 2023-09-15 |
0.0872 USD |
25,302.4249 GRT |
0.0843 USD |
0.0835 USD |
0.0885 USD |
0.0885 USD |
| 2023-09-14 |
0.0831 USD |
18,228.6292 GRT |
0.0831 USD |
0.0824 USD |
0.0838 USD |
0.0838 USD |
| 2023-09-13 |
0.0819 USD |
213,038.5831 GRT |
0.0798 USD |
0.0796 USD |
0.0827 USD |
0.0827 USD |
| 2023-09-12 |
0.0799 USD |
18,193.2677 GRT |
0.0801 USD |
0.0792 USD |
0.0822 USD |
0.0795 USD |
| 2023-09-11 |
0.0800 USD |
266,219.2249 GRT |
0.0831 USD |
0.0774 USD |
0.0831 USD |
0.0782 USD |
| 2023-09-10 |
0.0850 USD |
8,294.2672 GRT |
0.0852 USD |
0.0848 USD |
0.0855 USD |
0.0848 USD |
| 2023-09-09 |
0.0872 USD |
11,814.2287 GRT |
0.0872 USD |
0.0872 USD |
0.0873 USD |
0.0873 USD |
| 2023-09-08 |
0.0865 USD |
2,774.4414 GRT |
0.0863 USD |
0.0862 USD |
0.0869 USD |
0.0866 USD |
| 2023-09-07 |
0.0865 USD |
1,762.7648 GRT |
0.0866 USD |
0.0862 USD |
0.0866 USD |
0.0862 USD |
| 2023-09-06 |
0.0867 USD |
4,501.0713 GRT |
0.0870 USD |
0.0858 USD |
0.0872 USD |
0.0858 USD |
| 2023-09-05 |
0.0874 USD |
3,071.7457 GRT |
0.0880 USD |
0.0869 USD |
0.0880 USD |
0.0869 USD |
| 2023-09-04 |
0.0881 USD |
5,270.5488 GRT |
0.0881 USD |
0.0877 USD |
0.0884 USD |
0.0877 USD |
| 2023-09-03 |
0.0875 USD |
4,433.2426 GRT |
0.0863 USD |
0.0863 USD |
0.0876 USD |
0.0872 USD |
| 2023-09-02 |
0.0859 USD |
2,703.7205 GRT |
0.0861 USD |
0.0859 USD |
0.0861 USD |
0.0859 USD |
| 2023-09-01 |
0.0861 USD |
159,688.6157 GRT |
0.0887 USD |
0.0854 USD |
0.0887 USD |
0.0862 USD |
| 2023-08-31 |
0.0888 USD |
55,007.7951 GRT |
0.0935 USD |
0.0886 USD |
0.0940 USD |
0.0886 USD |
| 2023-08-30 |
0.0924 USD |
32,830.9218 GRT |
0.0934 USD |
0.0914 USD |
0.0937 USD |
0.0929 USD |