Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
0.1563 USD |
952,841.0141 GRT |
0.1482 USD |
0.1448 USD |
0.1738 USD |
0.1677 USD |
| 2023-02-09 |
0.1669 USD |
1,033,248.5560 GRT |
0.1797 USD |
0.1411 USD |
0.1846 USD |
0.1436 USD |
| 2023-02-08 |
0.1872 USD |
1,029,444.6847 GRT |
0.2050 USD |
0.1708 USD |
0.2080 USD |
0.1756 USD |
| 2023-02-07 |
0.1918 USD |
2,622,154.2823 GRT |
0.1304 USD |
0.1304 USD |
0.2307 USD |
0.2064 USD |
| 2023-02-06 |
0.1313 USD |
320,797.7285 GRT |
0.1326 USD |
0.1259 USD |
0.1365 USD |
0.1346 USD |
| 2023-02-05 |
0.1198 USD |
1,020,345.2325 GRT |
0.1132 USD |
0.1105 USD |
0.1319 USD |
0.1303 USD |
| 2023-02-04 |
0.1083 USD |
729,254.7243 GRT |
0.0994 USD |
0.0983 USD |
0.1153 USD |
0.1124 USD |
| 2023-02-03 |
0.0975 USD |
480,356.7120 GRT |
0.0958 USD |
0.0939 USD |
0.1011 USD |
0.0983 USD |
| 2023-02-02 |
0.0954 USD |
1,066,263.6786 GRT |
0.0937 USD |
0.0929 USD |
0.1002 USD |
0.0962 USD |
| 2023-02-01 |
0.0894 USD |
398,959.7204 GRT |
0.0892 USD |
0.0836 USD |
0.0938 USD |
0.0929 USD |
| 2023-01-31 |
0.0886 USD |
345,922.0995 GRT |
0.0872 USD |
0.0870 USD |
0.0901 USD |
0.0891 USD |
| 2023-01-30 |
0.0907 USD |
710,490.3237 GRT |
0.0960 USD |
0.0856 USD |
0.0967 USD |
0.0860 USD |
| 2023-01-29 |
0.0937 USD |
419,725.6404 GRT |
0.0925 USD |
0.0914 USD |
0.0966 USD |
0.0966 USD |
| 2023-01-28 |
0.0943 USD |
740,633.6581 GRT |
0.0958 USD |
0.0920 USD |
0.0977 USD |
0.0926 USD |
| 2023-01-27 |
0.0938 USD |
582,349.2216 GRT |
0.0935 USD |
0.0896 USD |
0.0960 USD |
0.0957 USD |
| 2023-01-26 |
0.0912 USD |
349,739.2740 GRT |
0.0923 USD |
0.0893 USD |
0.0930 USD |
0.0916 USD |
| 2023-01-25 |
0.0907 USD |
1,329,341.0139 GRT |
0.0891 USD |
0.0620 USD |
0.0957 USD |
0.0918 USD |
| 2023-01-24 |
0.0900 USD |
1,373,845.6911 GRT |
0.0906 USD |
0.0620 USD |
0.0960 USD |
0.0896 USD |
| 2023-01-23 |
0.0888 USD |
1,976,995.1969 GRT |
0.0852 USD |
0.0831 USD |
0.0926 USD |
0.0893 USD |
| 2023-01-22 |
0.0851 USD |
136,410.9536 GRT |
0.0826 USD |
0.0826 USD |
0.0869 USD |
0.0835 USD |
| 2023-01-21 |
0.0846 USD |
541,844.8643 GRT |
0.0841 USD |
0.0830 USD |
0.0861 USD |
0.0830 USD |
| 2023-01-20 |
0.0801 USD |
460,393.9811 GRT |
0.0778 USD |
0.0774 USD |
0.0839 USD |
0.0839 USD |
| 2023-01-19 |
0.0763 USD |
757,213.2542 GRT |
0.0750 USD |
0.0743 USD |
0.0789 USD |
0.0783 USD |
| 2023-01-18 |
0.0774 USD |
1,196,896.1840 GRT |
0.0813 USD |
0.0733 USD |
0.0821 USD |
0.0747 USD |
| 2023-01-17 |
0.0834 USD |
643,986.5800 GRT |
0.0819 USD |
0.0810 USD |
0.0853 USD |
0.0818 USD |
| 2023-01-16 |
0.0836 USD |
608,484.2121 GRT |
0.0859 USD |
0.0790 USD |
0.0871 USD |
0.0819 USD |
| 2023-01-15 |
0.0842 USD |
983,306.6458 GRT |
0.0816 USD |
0.0778 USD |
0.0897 USD |
0.0854 USD |
| 2023-01-14 |
0.0791 USD |
1,099,080.6823 GRT |
0.0774 USD |
0.0760 USD |
0.0834 USD |
0.0816 USD |
| 2023-01-13 |
0.0740 USD |
436,397.4402 GRT |
0.0735 USD |
0.0714 USD |
0.0776 USD |
0.0755 USD |
| 2023-01-12 |
0.0711 USD |
792,403.6732 GRT |
0.0721 USD |
0.0696 USD |
0.0743 USD |
0.0735 USD |
| 2023-01-11 |
0.0711 USD |
173,931.4136 GRT |
0.0726 USD |
0.0683 USD |
0.0726 USD |
0.0709 USD |
| 2023-01-10 |
0.0715 USD |
506,388.9675 GRT |
0.0727 USD |
0.0701 USD |
0.0743 USD |
0.0743 USD |
| 2023-01-09 |
0.0724 USD |
343,899.9492 GRT |
0.0703 USD |
0.0703 USD |
0.0735 USD |
0.0719 USD |
| 2023-01-08 |
0.0674 USD |
281,176.4477 GRT |
0.0634 USD |
0.0630 USD |
0.0707 USD |
0.0700 USD |
| 2023-01-07 |
0.0622 USD |
48,017.0246 GRT |
0.0621 USD |
0.0618 USD |
0.0625 USD |
0.0620 USD |
| 2023-01-06 |
0.0598 USD |
115,748.5384 GRT |
0.0608 USD |
0.0584 USD |
0.0620 USD |
0.0620 USD |
| 2023-01-05 |
0.0613 USD |
174,159.7832 GRT |
0.0611 USD |
0.0598 USD |
0.0620 USD |
0.0606 USD |
| 2023-01-04 |
0.0609 USD |
175,518.8423 GRT |
0.0601 USD |
0.0601 USD |
0.0619 USD |
0.0606 USD |
| 2023-01-03 |
0.0597 USD |
55,071.7181 GRT |
0.0593 USD |
0.0587 USD |
0.0604 USD |
0.0599 USD |
| 2023-01-02 |
0.0588 USD |
288,318.7289 GRT |
0.0581 USD |
0.0578 USD |
0.0597 USD |
0.0595 USD |
| 2023-01-01 |
0.0558 USD |
5,134.0000 GRT |
0.0553 USD |
0.0553 USD |
0.0561 USD |
0.0561 USD |
| 2022-12-31 |
0.0558 USD |
352,857.8847 GRT |
0.0551 USD |
0.0549 USD |
0.0561 USD |
0.0558 USD |
| 2022-12-30 |
0.0548 USD |
246,560.3608 GRT |
0.0548 USD |
0.0544 USD |
0.0556 USD |
0.0556 USD |
| 2022-12-29 |
0.0562 USD |
168,453.7334 GRT |
0.0561 USD |
0.0559 USD |
0.0568 USD |
0.0564 USD |
| 2022-12-28 |
0.0570 USD |
697,156.1252 GRT |
0.0566 USD |
0.0559 USD |
0.0574 USD |
0.0561 USD |
| 2022-12-27 |
0.0591 USD |
901,826.4212 GRT |
0.0594 USD |
0.0584 USD |
0.0601 USD |
0.0590 USD |
| 2022-12-26 |
0.0599 USD |
635,780.1739 GRT |
0.0580 USD |
0.0580 USD |
0.0609 USD |
0.0596 USD |
| 2022-12-25 |
0.0568 USD |
85,960.9160 GRT |
0.0576 USD |
0.0558 USD |
0.0576 USD |
0.0568 USD |
| 2022-12-24 |
0.0586 USD |
268,120.0713 GRT |
0.0579 USD |
0.0575 USD |
0.0690 USD |
0.0579 USD |
| 2022-12-23 |
0.0585 USD |
61,075.8990 GRT |
0.0584 USD |
0.0579 USD |
0.0586 USD |
0.0584 USD |