Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.1200 USD |
32,262.2882 GRT |
0.1210 USD |
0.1171 USD |
0.1213 USD |
0.1185 USD |
| 2023-05-20 |
0.1204 USD |
402,932.5113 GRT |
0.1243 USD |
0.1201 USD |
0.1243 USD |
0.1209 USD |
| 2023-05-19 |
0.1255 USD |
357,634.7325 GRT |
0.1209 USD |
0.1193 USD |
0.1273 USD |
0.1244 USD |
| 2023-05-18 |
0.1228 USD |
54,666.5044 GRT |
0.1243 USD |
0.1195 USD |
0.1246 USD |
0.1216 USD |
| 2023-05-17 |
0.1229 USD |
82,380.4289 GRT |
0.1231 USD |
0.1198 USD |
0.1262 USD |
0.1242 USD |
| 2023-05-16 |
0.1227 USD |
111,674.2874 GRT |
0.1257 USD |
0.1208 USD |
0.1260 USD |
0.1227 USD |
| 2023-05-15 |
0.1259 USD |
103,743.1890 GRT |
0.1170 USD |
0.1152 USD |
0.1314 USD |
0.1296 USD |
| 2023-05-14 |
0.1169 USD |
6,051.0173 GRT |
0.1156 USD |
0.1151 USD |
0.1181 USD |
0.1177 USD |
| 2023-05-13 |
0.1158 USD |
100,367.4963 GRT |
0.1166 USD |
0.1150 USD |
0.1171 USD |
0.1163 USD |
| 2023-05-12 |
0.1132 USD |
89,366.4055 GRT |
0.1095 USD |
0.1082 USD |
0.1171 USD |
0.1165 USD |
| 2023-05-11 |
0.1114 USD |
9,265.6351 GRT |
0.1130 USD |
0.1110 USD |
0.1131 USD |
0.1110 USD |
| 2023-05-10 |
0.1160 USD |
25,248.3218 GRT |
0.1143 USD |
0.1117 USD |
0.1198 USD |
0.1182 USD |
| 2023-05-09 |
0.1160 USD |
36,282.3935 GRT |
0.1174 USD |
0.1128 USD |
0.1175 USD |
0.1137 USD |
| 2023-05-08 |
0.1182 USD |
77,866.8126 GRT |
0.1251 USD |
0.1111 USD |
0.1255 USD |
0.1156 USD |
| 2023-05-07 |
0.1274 USD |
7,198.3030 GRT |
0.1282 USD |
0.1270 USD |
0.1282 USD |
0.1275 USD |
| 2023-05-06 |
0.1281 USD |
31,061.4538 GRT |
0.1328 USD |
0.1264 USD |
0.1328 USD |
0.1265 USD |
| 2023-05-05 |
0.1320 USD |
193,065.9727 GRT |
0.1321 USD |
0.1282 USD |
0.1343 USD |
0.1343 USD |
| 2023-05-04 |
0.1323 USD |
682,230.1352 GRT |
0.1352 USD |
0.1313 USD |
0.1354 USD |
0.1321 USD |
| 2023-05-03 |
0.1335 USD |
14,561.4136 GRT |
0.1325 USD |
0.1307 USD |
0.1370 USD |
0.1370 USD |
| 2023-05-02 |
0.1298 USD |
146,984.8527 GRT |
0.1302 USD |
0.1292 USD |
0.1334 USD |
0.1334 USD |
| 2023-05-01 |
0.1337 USD |
88,842.8306 GRT |
0.1346 USD |
0.1294 USD |
0.1358 USD |
0.1310 USD |
| 2023-04-30 |
0.1379 USD |
90,681.2706 GRT |
0.1368 USD |
0.1367 USD |
0.1397 USD |
0.1367 USD |
| 2023-04-29 |
0.1389 USD |
11,714.4851 GRT |
0.1367 USD |
0.1366 USD |
0.1406 USD |
0.1388 USD |
| 2023-04-28 |
0.1374 USD |
85,242.6448 GRT |
0.1406 USD |
0.1351 USD |
0.1406 USD |
0.1376 USD |
| 2023-04-27 |
0.1403 USD |
69,075.3552 GRT |
0.1405 USD |
0.1370 USD |
0.1419 USD |
0.1404 USD |
| 2023-04-26 |
0.1434 USD |
157,032.8890 GRT |
0.1409 USD |
0.1343 USD |
0.1481 USD |
0.1382 USD |
| 2023-04-25 |
0.1338 USD |
45,272.9366 GRT |
0.1340 USD |
0.1308 USD |
0.1351 USD |
0.1351 USD |
| 2023-04-24 |
0.1386 USD |
154,483.1621 GRT |
0.1389 USD |
0.1350 USD |
0.1401 USD |
0.1372 USD |
| 2023-04-23 |
0.1387 USD |
120,051.5431 GRT |
0.1393 USD |
0.1351 USD |
0.1393 USD |
0.1378 USD |
| 2023-04-22 |
0.1371 USD |
25,468.5457 GRT |
0.1366 USD |
0.1365 USD |
0.1397 USD |
0.1397 USD |
| 2023-04-21 |
0.1414 USD |
297,599.8535 GRT |
0.1470 USD |
0.1346 USD |
0.1476 USD |
0.1365 USD |
| 2023-04-20 |
0.1511 USD |
199,508.3857 GRT |
0.1523 USD |
0.1441 USD |
0.1571 USD |
0.1445 USD |
| 2023-04-19 |
0.1570 USD |
195,249.6671 GRT |
0.1695 USD |
0.1510 USD |
0.1695 USD |
0.1548 USD |
| 2023-04-18 |
0.1702 USD |
229,493.0742 GRT |
0.1709 USD |
0.1663 USD |
0.1750 USD |
0.1700 USD |
| 2023-04-17 |
0.1698 USD |
762,990.6196 GRT |
0.1662 USD |
0.1638 USD |
0.1740 USD |
0.1726 USD |
| 2023-04-16 |
0.1666 USD |
283,949.5554 GRT |
0.1671 USD |
0.1641 USD |
0.1689 USD |
0.1682 USD |
| 2023-04-15 |
0.1654 USD |
475,940.2311 GRT |
0.1608 USD |
0.1598 USD |
0.1713 USD |
0.1672 USD |
| 2023-04-14 |
0.1569 USD |
612,863.7722 GRT |
0.1531 USD |
0.1395 USD |
0.1649 USD |
0.1632 USD |
| 2023-04-13 |
0.1527 USD |
189,091.2289 GRT |
0.1465 USD |
0.1465 USD |
0.1580 USD |
0.1505 USD |
| 2023-04-12 |
0.1460 USD |
166,314.7967 GRT |
0.1479 USD |
0.1423 USD |
0.1496 USD |
0.1496 USD |
| 2023-04-11 |
0.1498 USD |
41,103.4013 GRT |
0.1546 USD |
0.1480 USD |
0.1546 USD |
0.1480 USD |
| 2023-04-10 |
0.1450 USD |
23,652.0729 GRT |
0.1423 USD |
0.1418 USD |
0.1512 USD |
0.1512 USD |
| 2023-04-09 |
0.1412 USD |
27,161.4832 GRT |
0.1432 USD |
0.1400 USD |
0.1435 USD |
0.1429 USD |
| 2023-04-08 |
0.1426 USD |
29,294.5168 GRT |
0.1438 USD |
0.1404 USD |
0.1455 USD |
0.1417 USD |
| 2023-04-07 |
0.1423 USD |
30,134.0516 GRT |
0.1435 USD |
0.1405 USD |
0.1454 USD |
0.1434 USD |
| 2023-04-06 |
0.1457 USD |
52,369.4119 GRT |
0.1476 USD |
0.1441 USD |
0.1476 USD |
0.1449 USD |
| 2023-04-05 |
0.1497 USD |
197,145.4181 GRT |
0.1431 USD |
0.1423 USD |
0.1573 USD |
0.1490 USD |
| 2023-04-04 |
0.1411 USD |
53,525.6684 GRT |
0.1403 USD |
0.1383 USD |
0.1451 USD |
0.1425 USD |
| 2023-04-03 |
0.1386 USD |
165,224.7880 GRT |
0.1382 USD |
0.1346 USD |
0.1422 USD |
0.1395 USD |
| 2023-04-02 |
0.1395 USD |
78,710.3889 GRT |
0.1417 USD |
0.1368 USD |
0.1434 USD |
0.1378 USD |