Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
0.0935 USD |
169,821.1247 GRT |
0.0897 USD |
0.0883 USD |
0.0943 USD |
0.0943 USD |
| 2023-08-28 |
0.0883 USD |
66,929.5647 GRT |
0.0884 USD |
0.0868 USD |
0.0905 USD |
0.0901 USD |
| 2023-08-27 |
0.0894 USD |
4,961.4605 GRT |
0.0894 USD |
0.0889 USD |
0.0894 USD |
0.0889 USD |
| 2023-08-26 |
0.0898 USD |
109,755.0346 GRT |
0.0890 USD |
0.0890 USD |
0.0899 USD |
0.0899 USD |
| 2023-08-25 |
0.0896 USD |
57,373.9673 GRT |
0.0914 USD |
0.0884 USD |
0.0917 USD |
0.0888 USD |
| 2023-08-24 |
0.0929 USD |
47,612.2164 GRT |
0.0927 USD |
0.0907 USD |
0.0932 USD |
0.0913 USD |
| 2023-08-23 |
0.0914 USD |
7,572.9061 GRT |
0.0910 USD |
0.0898 USD |
0.0933 USD |
0.0933 USD |
| 2023-08-22 |
0.0915 USD |
5,621.0081 GRT |
0.0920 USD |
0.0911 USD |
0.0920 USD |
0.0914 USD |
| 2023-08-21 |
0.0923 USD |
21,332.3122 GRT |
0.0935 USD |
0.0900 USD |
0.0943 USD |
0.0922 USD |
| 2023-08-20 |
0.0946 USD |
4,763.1768 GRT |
0.0948 USD |
0.0943 USD |
0.0948 USD |
0.0943 USD |
| 2023-08-19 |
0.0929 USD |
35,597.2175 GRT |
0.0910 USD |
0.0910 USD |
0.0939 USD |
0.0936 USD |
| 2023-08-18 |
0.0903 USD |
36,940.6991 GRT |
0.0891 USD |
0.0889 USD |
0.0912 USD |
0.0905 USD |
| 2023-08-17 |
0.0918 USD |
174,735.0272 GRT |
0.0976 USD |
0.0840 USD |
0.0991 USD |
0.0888 USD |
| 2023-08-16 |
0.1006 USD |
85,419.7410 GRT |
0.1032 USD |
0.0973 USD |
0.1043 USD |
0.0986 USD |
| 2023-08-15 |
0.1036 USD |
234,372.9771 GRT |
0.1086 USD |
0.0972 USD |
0.1086 USD |
0.1030 USD |
| 2023-08-14 |
0.1093 USD |
20,041.3214 GRT |
0.1086 USD |
0.1081 USD |
0.1107 USD |
0.1089 USD |
| 2023-08-13 |
0.1073 USD |
17,712.6817 GRT |
0.1058 USD |
0.1058 USD |
0.1089 USD |
0.1073 USD |
| 2023-08-12 |
0.1061 USD |
16,213.9614 GRT |
0.1061 USD |
0.1051 USD |
0.1062 USD |
0.1058 USD |
| 2023-08-11 |
0.1062 USD |
25,418.8738 GRT |
0.1065 USD |
0.1054 USD |
0.1075 USD |
0.1055 USD |
| 2023-08-10 |
0.1074 USD |
59,618.4777 GRT |
0.1087 USD |
0.1069 USD |
0.1087 USD |
0.1071 USD |
| 2023-08-09 |
0.1082 USD |
20,850.5080 GRT |
0.1081 USD |
0.1077 USD |
0.1098 USD |
0.1081 USD |
| 2023-08-08 |
0.1068 USD |
38,272.5030 GRT |
0.1048 USD |
0.1048 USD |
0.1087 USD |
0.1080 USD |
| 2023-08-07 |
0.1049 USD |
17,988.7659 GRT |
0.1046 USD |
0.1022 USD |
0.1060 USD |
0.1022 USD |
| 2023-08-06 |
0.1059 USD |
3,266.9497 GRT |
0.1050 USD |
0.1049 USD |
0.1062 USD |
0.1049 USD |
| 2023-08-05 |
0.1042 USD |
1,552.9685 GRT |
0.1043 USD |
0.1037 USD |
0.1046 USD |
0.1045 USD |
| 2023-08-04 |
0.1062 USD |
15,017.5145 GRT |
0.1065 USD |
0.1050 USD |
0.1081 USD |
0.1050 USD |
| 2023-08-03 |
0.1086 USD |
17,802.0350 GRT |
0.1080 USD |
0.1068 USD |
0.1094 USD |
0.1068 USD |
| 2023-08-02 |
0.1105 USD |
16,251.2421 GRT |
0.1128 USD |
0.1093 USD |
0.1128 USD |
0.1093 USD |
| 2023-08-01 |
0.1095 USD |
7,115.9697 GRT |
0.1082 USD |
0.1069 USD |
0.1112 USD |
0.1112 USD |
| 2023-07-31 |
0.1103 USD |
28,044.9310 GRT |
0.1105 USD |
0.1093 USD |
0.1109 USD |
0.1101 USD |
| 2023-07-30 |
0.1118 USD |
5,154.8581 GRT |
0.1123 USD |
0.1111 USD |
0.1123 USD |
0.1116 USD |
| 2023-07-29 |
0.1124 USD |
9,923.5301 GRT |
0.1120 USD |
0.1111 USD |
0.1136 USD |
0.1117 USD |
| 2023-07-28 |
0.1106 USD |
5,251.7536 GRT |
0.1099 USD |
0.1096 USD |
0.1122 USD |
0.1120 USD |
| 2023-07-27 |
0.1123 USD |
26,783.7553 GRT |
0.1112 USD |
0.1106 USD |
0.1143 USD |
0.1118 USD |
| 2023-07-26 |
0.1100 USD |
3,409.7353 GRT |
0.1087 USD |
0.1087 USD |
0.1118 USD |
0.1118 USD |
| 2023-07-25 |
0.1101 USD |
39,217.6840 GRT |
0.1106 USD |
0.1099 USD |
0.1108 USD |
0.1103 USD |
| 2023-07-24 |
0.1139 USD |
51,884.4338 GRT |
0.1180 USD |
0.1124 USD |
0.1180 USD |
0.1124 USD |
| 2023-07-23 |
0.1175 USD |
12,568.0549 GRT |
0.1163 USD |
0.1163 USD |
0.1187 USD |
0.1185 USD |
| 2023-07-22 |
0.1170 USD |
28,730.6378 GRT |
0.1173 USD |
0.1145 USD |
0.1180 USD |
0.1145 USD |
| 2023-07-21 |
0.1171 USD |
60,037.2891 GRT |
0.1172 USD |
0.1170 USD |
0.1182 USD |
0.1177 USD |
| 2023-07-20 |
0.1173 USD |
59,404.8154 GRT |
0.1161 USD |
0.1161 USD |
0.1187 USD |
0.1168 USD |
| 2023-07-19 |
0.1167 USD |
13,255.3940 GRT |
0.1166 USD |
0.1161 USD |
0.1175 USD |
0.1175 USD |
| 2023-07-18 |
0.1204 USD |
5,110.1905 GRT |
0.1215 USD |
0.1171 USD |
0.1215 USD |
0.1171 USD |
| 2023-07-17 |
0.1200 USD |
12,709.4037 GRT |
0.1199 USD |
0.1165 USD |
0.1215 USD |
0.1202 USD |
| 2023-07-16 |
0.1201 USD |
31,225.0503 GRT |
0.1220 USD |
0.1196 USD |
0.1224 USD |
0.1199 USD |
| 2023-07-15 |
0.1198 USD |
75,807.2105 GRT |
0.1191 USD |
0.1179 USD |
0.1220 USD |
0.1220 USD |
| 2023-07-14 |
0.1211 USD |
39,325.8528 GRT |
0.1233 USD |
0.1164 USD |
0.1242 USD |
0.1199 USD |
| 2023-07-13 |
0.1214 USD |
88,303.5096 GRT |
0.1163 USD |
0.1154 USD |
0.1238 USD |
0.1213 USD |
| 2023-07-12 |
0.1149 USD |
38,079.4090 GRT |
0.1153 USD |
0.1140 USD |
0.1168 USD |
0.1168 USD |
| 2023-07-11 |
0.1143 USD |
50,153.3482 GRT |
0.1136 USD |
0.1135 USD |
0.1157 USD |
0.1140 USD |