Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
0.1128 USD |
203,753.5182 GRT |
0.1113 USD |
0.1110 USD |
0.1171 USD |
0.1137 USD |
| 2023-07-09 |
0.1156 USD |
7,615.9209 GRT |
0.1160 USD |
0.1150 USD |
0.1160 USD |
0.1158 USD |
| 2023-07-08 |
0.1153 USD |
76,799.2216 GRT |
0.1169 USD |
0.1150 USD |
0.1183 USD |
0.1153 USD |
| 2023-07-07 |
0.1185 USD |
184,604.4127 GRT |
0.1221 USD |
0.1157 USD |
0.1221 USD |
0.1162 USD |
| 2023-07-06 |
0.1180 USD |
85,361.1387 GRT |
0.1192 USD |
0.1168 USD |
0.1210 USD |
0.1178 USD |
| 2023-07-05 |
0.1198 USD |
68,405.5637 GRT |
0.1249 USD |
0.1173 USD |
0.1249 USD |
0.1196 USD |
| 2023-07-04 |
0.1288 USD |
57,488.9255 GRT |
0.1344 USD |
0.1270 USD |
0.1344 USD |
0.1297 USD |
| 2023-07-03 |
0.1320 USD |
229,412.2957 GRT |
0.1182 USD |
0.1182 USD |
0.1402 USD |
0.1358 USD |
| 2023-07-02 |
0.1158 USD |
142,306.1181 GRT |
0.1053 USD |
0.0900 USD |
0.1210 USD |
0.1184 USD |
| 2023-07-01 |
0.1045 USD |
1,952.0917 GRT |
0.1037 USD |
0.1037 USD |
0.1046 USD |
0.1046 USD |
| 2023-06-30 |
0.1038 USD |
7,972.4980 GRT |
0.1021 USD |
0.1020 USD |
0.1074 USD |
0.1052 USD |
| 2023-06-29 |
0.1025 USD |
24,591.1800 GRT |
0.1023 USD |
0.1012 USD |
0.1036 USD |
0.1025 USD |
| 2023-06-28 |
0.1052 USD |
29,886.8512 GRT |
0.1077 USD |
0.1020 USD |
0.1078 USD |
0.1025 USD |
| 2023-06-27 |
0.1099 USD |
139,721.3085 GRT |
0.1079 USD |
0.1078 USD |
0.1106 USD |
0.1087 USD |
| 2023-06-26 |
0.1092 USD |
56,435.5462 GRT |
0.1126 USD |
0.1068 USD |
0.1130 USD |
0.1068 USD |
| 2023-06-25 |
0.1137 USD |
19,954.2763 GRT |
0.1143 USD |
0.1116 USD |
0.1162 USD |
0.1135 USD |
| 2023-06-24 |
0.1108 USD |
5,251.6712 GRT |
0.1133 USD |
0.1078 USD |
0.1133 USD |
0.1102 USD |
| 2023-06-23 |
0.1112 USD |
31,947.6811 GRT |
0.1082 USD |
0.1080 USD |
0.1138 USD |
0.1117 USD |
| 2023-06-22 |
0.1116 USD |
154,671.8876 GRT |
0.1089 USD |
0.1072 USD |
0.1137 USD |
0.1079 USD |
| 2023-06-21 |
0.1060 USD |
262,476.0387 GRT |
0.1040 USD |
0.1037 USD |
0.1098 USD |
0.1089 USD |
| 2023-06-20 |
0.1003 USD |
14,982.0877 GRT |
0.1002 USD |
0.0968 USD |
0.1032 USD |
0.1032 USD |
| 2023-06-19 |
0.0998 USD |
10,114.0392 GRT |
0.0988 USD |
0.0986 USD |
0.1010 USD |
0.1003 USD |
| 2023-06-18 |
0.1020 USD |
240,406.9546 GRT |
0.1013 USD |
0.0996 USD |
0.1031 USD |
0.0997 USD |
| 2023-06-17 |
0.1008 USD |
291,419.9627 GRT |
0.0983 USD |
0.0979 USD |
0.1019 USD |
0.1016 USD |
| 2023-06-16 |
0.0983 USD |
60,156.2615 GRT |
0.0965 USD |
0.0958 USD |
0.0991 USD |
0.0985 USD |
| 2023-06-15 |
0.0965 USD |
61,244.1203 GRT |
0.0969 USD |
0.0955 USD |
0.0991 USD |
0.0976 USD |
| 2023-06-14 |
0.0989 USD |
35,485.0144 GRT |
0.0989 USD |
0.0960 USD |
0.1015 USD |
0.0960 USD |
| 2023-06-13 |
0.0999 USD |
40,815.6660 GRT |
0.0991 USD |
0.0975 USD |
0.1017 USD |
0.0985 USD |
| 2023-06-12 |
0.0976 USD |
11,680.9073 GRT |
0.0965 USD |
0.0965 USD |
0.0993 USD |
0.0989 USD |
| 2023-06-11 |
0.1011 USD |
49,279.5670 GRT |
0.1027 USD |
0.0987 USD |
0.1031 USD |
0.1003 USD |
| 2023-06-10 |
0.0987 USD |
109,840.5277 GRT |
0.1092 USD |
0.0894 USD |
0.1109 USD |
0.1025 USD |
| 2023-06-09 |
0.1105 USD |
109,404.0290 GRT |
0.1135 USD |
0.1088 USD |
0.1136 USD |
0.1106 USD |
| 2023-06-08 |
0.1131 USD |
44,921.1750 GRT |
0.1111 USD |
0.1111 USD |
0.1146 USD |
0.1141 USD |
| 2023-06-07 |
0.1147 USD |
169,599.4936 GRT |
0.1169 USD |
0.1127 USD |
0.1176 USD |
0.1138 USD |
| 2023-06-06 |
0.1155 USD |
96,499.3879 GRT |
0.1160 USD |
0.1135 USD |
0.1187 USD |
0.1187 USD |
| 2023-06-05 |
0.1142 USD |
179,447.0187 GRT |
0.1250 USD |
0.1099 USD |
0.1250 USD |
0.1135 USD |
| 2023-06-04 |
0.1263 USD |
3,195.8208 GRT |
0.1276 USD |
0.1254 USD |
0.1276 USD |
0.1274 USD |
| 2023-06-03 |
0.1289 USD |
14,341.5899 GRT |
0.1290 USD |
0.1276 USD |
0.1305 USD |
0.1277 USD |
| 2023-06-02 |
0.1305 USD |
153,762.7407 GRT |
0.1279 USD |
0.1243 USD |
0.1327 USD |
0.1301 USD |
| 2023-06-01 |
0.1385 USD |
377,159.8505 GRT |
0.1338 USD |
0.1272 USD |
0.1498 USD |
0.1272 USD |
| 2023-05-31 |
0.1324 USD |
271,671.6078 GRT |
0.1318 USD |
0.1291 USD |
0.1363 USD |
0.1342 USD |
| 2023-05-30 |
0.1292 USD |
88,887.4756 GRT |
0.1260 USD |
0.1249 USD |
0.1322 USD |
0.1316 USD |
| 2023-05-29 |
0.1261 USD |
1,728,985.1721 GRT |
0.1244 USD |
0.1227 USD |
0.1294 USD |
0.1268 USD |
| 2023-05-28 |
0.1223 USD |
187,044.7095 GRT |
0.1200 USD |
0.1196 USD |
0.1262 USD |
0.1237 USD |
| 2023-05-27 |
0.1182 USD |
17,945.0429 GRT |
0.1162 USD |
0.1162 USD |
0.1188 USD |
0.1181 USD |
| 2023-05-26 |
0.1156 USD |
52,609.2205 GRT |
0.1155 USD |
0.1152 USD |
0.1170 USD |
0.1170 USD |
| 2023-05-25 |
0.1160 USD |
149,463.6826 GRT |
0.1164 USD |
0.1134 USD |
0.1171 USD |
0.1157 USD |
| 2023-05-24 |
0.1166 USD |
163,224.5927 GRT |
0.1208 USD |
0.1140 USD |
0.1211 USD |
0.1163 USD |
| 2023-05-23 |
0.1205 USD |
53,108.9663 GRT |
0.1186 USD |
0.1186 USD |
0.1226 USD |
0.1215 USD |
| 2023-05-22 |
0.1190 USD |
253,360.6927 GRT |
0.1197 USD |
0.1177 USD |
0.1197 USD |
0.1187 USD |