Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.1459 USD |
60,815.2214 GRT |
0.1458 USD |
0.1417 USD |
0.1481 USD |
0.1428 USD |
| 2023-03-31 |
0.1449 USD |
61,641.9485 GRT |
0.1438 USD |
0.1414 USD |
0.1470 USD |
0.1466 USD |
| 2023-03-30 |
0.1422 USD |
53,609.0228 GRT |
0.1452 USD |
0.1401 USD |
0.1500 USD |
0.1436 USD |
| 2023-03-29 |
0.1462 USD |
328,308.6207 GRT |
0.1400 USD |
0.1400 USD |
0.1489 USD |
0.1462 USD |
| 2023-03-28 |
0.1349 USD |
145,207.8782 GRT |
0.1331 USD |
0.1315 USD |
0.1397 USD |
0.1397 USD |
| 2023-03-27 |
0.1362 USD |
110,149.2090 GRT |
0.1408 USD |
0.1300 USD |
0.1410 USD |
0.1337 USD |
| 2023-03-26 |
0.1403 USD |
32,982.0963 GRT |
0.1388 USD |
0.1381 USD |
0.1426 USD |
0.1426 USD |
| 2023-03-25 |
0.1406 USD |
66,258.6732 GRT |
0.1423 USD |
0.1391 USD |
0.1432 USD |
0.1403 USD |
| 2023-03-24 |
0.1449 USD |
121,896.3450 GRT |
0.1531 USD |
0.1388 USD |
0.1531 USD |
0.1427 USD |
| 2023-03-23 |
0.1516 USD |
42,466.2858 GRT |
0.1445 USD |
0.1432 USD |
0.1565 USD |
0.1530 USD |
| 2023-03-22 |
0.1438 USD |
614,019.6684 GRT |
0.1498 USD |
0.1388 USD |
0.1537 USD |
0.1431 USD |
| 2023-03-21 |
0.1512 USD |
8,019.6436 GRT |
0.1518 USD |
0.1442 USD |
0.1547 USD |
0.1544 USD |
| 2023-03-20 |
0.1538 USD |
89,305.2297 GRT |
0.1557 USD |
0.1407 USD |
0.1579 USD |
0.1506 USD |
| 2023-03-19 |
0.1612 USD |
225,947.5375 GRT |
0.1596 USD |
0.1575 USD |
0.1660 USD |
0.1600 USD |
| 2023-03-18 |
0.1598 USD |
750,132.4123 GRT |
0.1630 USD |
0.1430 USD |
0.1740 USD |
0.1567 USD |
| 2023-03-17 |
0.1521 USD |
638,030.8555 GRT |
0.1499 USD |
0.1477 USD |
0.1600 USD |
0.1595 USD |
| 2023-03-16 |
0.1531 USD |
268,315.9958 GRT |
0.1408 USD |
0.1397 USD |
0.1600 USD |
0.1504 USD |
| 2023-03-15 |
0.1479 USD |
833,632.9341 GRT |
0.1500 USD |
0.1267 USD |
0.1563 USD |
0.1412 USD |
| 2023-03-14 |
0.1545 USD |
608,165.5537 GRT |
0.1454 USD |
0.1317 USD |
0.1662 USD |
0.1531 USD |
| 2023-03-13 |
0.1350 USD |
581,182.0049 GRT |
0.1312 USD |
0.1218 USD |
0.1473 USD |
0.1463 USD |
| 2023-03-12 |
0.1172 USD |
469,354.8426 GRT |
0.1128 USD |
0.1119 USD |
0.1319 USD |
0.1312 USD |
| 2023-03-11 |
0.1174 USD |
522,598.4553 GRT |
0.1172 USD |
0.1107 USD |
0.1375 USD |
0.1136 USD |
| 2023-03-10 |
0.1135 USD |
295,243.7758 GRT |
0.1173 USD |
0.1067 USD |
0.1176 USD |
0.1161 USD |
| 2023-03-09 |
0.1234 USD |
270,859.5828 GRT |
0.1256 USD |
0.1139 USD |
0.1278 USD |
0.1143 USD |
| 2023-03-08 |
0.1285 USD |
167,743.7388 GRT |
0.1382 USD |
0.1225 USD |
0.1382 USD |
0.1242 USD |
| 2023-03-07 |
0.1358 USD |
92,453.0563 GRT |
0.1428 USD |
0.1326 USD |
0.1428 USD |
0.1360 USD |
| 2023-03-06 |
0.1412 USD |
150,384.4661 GRT |
0.1406 USD |
0.1362 USD |
0.1436 USD |
0.1430 USD |
| 2023-03-05 |
0.1438 USD |
142,362.8396 GRT |
0.1425 USD |
0.1402 USD |
0.1462 USD |
0.1402 USD |
| 2023-03-04 |
0.1405 USD |
229,763.0122 GRT |
0.1481 USD |
0.1356 USD |
0.1486 USD |
0.1406 USD |
| 2023-03-03 |
0.1450 USD |
458,553.7080 GRT |
0.1537 USD |
0.1348 USD |
0.1537 USD |
0.1464 USD |
| 2023-03-02 |
0.1540 USD |
312,694.5417 GRT |
0.1612 USD |
0.1515 USD |
0.1612 USD |
0.1539 USD |
| 2023-03-01 |
0.1576 USD |
85,678.1710 GRT |
0.1529 USD |
0.1518 USD |
0.1635 USD |
0.1601 USD |
| 2023-02-28 |
0.1583 USD |
620,109.1741 GRT |
0.1560 USD |
0.1524 USD |
0.1679 USD |
0.1525 USD |
| 2023-02-27 |
0.1582 USD |
673,359.6105 GRT |
0.1601 USD |
0.1539 USD |
0.1633 USD |
0.1571 USD |
| 2023-02-26 |
0.1563 USD |
300,225.2344 GRT |
0.1487 USD |
0.1487 USD |
0.1632 USD |
0.1602 USD |
| 2023-02-25 |
0.1477 USD |
35,260.9110 GRT |
0.1550 USD |
0.1420 USD |
0.1550 USD |
0.1464 USD |
| 2023-02-24 |
0.1576 USD |
584,715.4948 GRT |
0.1607 USD |
0.1510 USD |
0.1654 USD |
0.1547 USD |
| 2023-02-23 |
0.1638 USD |
720,612.1848 GRT |
0.1636 USD |
0.1594 USD |
0.1711 USD |
0.1612 USD |
| 2023-02-22 |
0.1599 USD |
515,680.4750 GRT |
0.1669 USD |
0.1546 USD |
0.1673 USD |
0.1632 USD |
| 2023-02-21 |
0.1725 USD |
1,380,057.2606 GRT |
0.1692 USD |
0.1645 USD |
0.1801 USD |
0.1668 USD |
| 2023-02-20 |
0.1707 USD |
265,095.6816 GRT |
0.1703 USD |
0.1645 USD |
0.1751 USD |
0.1710 USD |
| 2023-02-19 |
0.1740 USD |
174,057.9979 GRT |
0.1786 USD |
0.1695 USD |
0.1845 USD |
0.1699 USD |
| 2023-02-18 |
0.1745 USD |
84,641.4075 GRT |
0.1703 USD |
0.1681 USD |
0.1817 USD |
0.1769 USD |
| 2023-02-17 |
0.1695 USD |
671,518.2128 GRT |
0.1640 USD |
0.1633 USD |
0.1731 USD |
0.1683 USD |
| 2023-02-16 |
0.1790 USD |
371,901.0514 GRT |
0.1865 USD |
0.1633 USD |
0.1865 USD |
0.1637 USD |
| 2023-02-15 |
0.1793 USD |
608,425.5112 GRT |
0.1663 USD |
0.1663 USD |
0.1859 USD |
0.1838 USD |
| 2023-02-14 |
0.1583 USD |
809,507.2108 GRT |
0.1475 USD |
0.1456 USD |
0.1741 USD |
0.1693 USD |
| 2023-02-13 |
0.1456 USD |
417,054.5589 GRT |
0.1556 USD |
0.1399 USD |
0.1556 USD |
0.1471 USD |
| 2023-02-12 |
0.1624 USD |
96,358.7211 GRT |
0.1663 USD |
0.1514 USD |
0.1667 USD |
0.1527 USD |
| 2023-02-11 |
0.1612 USD |
321,465.5499 GRT |
0.1647 USD |
0.1561 USD |
0.1653 USD |
0.1624 USD |