Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.0580 USD |
542,888.1027 GRT |
0.0575 USD |
0.0571 USD |
0.0585 USD |
0.0584 USD |
| 2022-12-21 |
0.0573 USD |
98,283.1635 GRT |
0.0570 USD |
0.0563 USD |
0.0578 USD |
0.0572 USD |
| 2022-12-20 |
0.0573 USD |
101,421.3043 GRT |
0.0572 USD |
0.0568 USD |
0.0576 USD |
0.0576 USD |
| 2022-12-19 |
0.0573 USD |
2,380,644.7812 GRT |
0.0580 USD |
0.0540 USD |
0.0584 USD |
0.0551 USD |
| 2022-12-18 |
0.0576 USD |
269,093.9585 GRT |
0.0579 USD |
0.0572 USD |
0.0580 USD |
0.0578 USD |
| 2022-12-17 |
0.0568 USD |
263,751.7376 GRT |
0.0556 USD |
0.0553 USD |
0.0578 USD |
0.0576 USD |
| 2022-12-16 |
0.0603 USD |
54,793.1735 GRT |
0.0638 USD |
0.0554 USD |
0.0645 USD |
0.0554 USD |
| 2022-12-15 |
0.0646 USD |
70,070.5075 GRT |
0.0665 USD |
0.0644 USD |
0.0665 USD |
0.0646 USD |
| 2022-12-14 |
0.0676 USD |
45,142.9663 GRT |
0.0680 USD |
0.0655 USD |
0.0680 USD |
0.0657 USD |
| 2022-12-13 |
0.0666 USD |
182,955.6934 GRT |
0.0687 USD |
0.0660 USD |
0.0687 USD |
0.0669 USD |
| 2022-12-12 |
0.0672 USD |
166,440.3444 GRT |
0.0690 USD |
0.0659 USD |
0.0690 USD |
0.0680 USD |
| 2022-12-11 |
0.0703 USD |
400,023.7989 GRT |
0.0714 USD |
0.0690 USD |
0.0714 USD |
0.0697 USD |
| 2022-12-10 |
0.0705 USD |
1,486,060.8828 GRT |
0.0684 USD |
0.0673 USD |
0.0753 USD |
0.0724 USD |
| 2022-12-09 |
0.0668 USD |
244,224.0612 GRT |
0.0638 USD |
0.0635 USD |
0.0707 USD |
0.0653 USD |
| 2022-12-08 |
0.0620 USD |
170,646.6245 GRT |
0.0616 USD |
0.0615 USD |
0.0636 USD |
0.0636 USD |
| 2022-12-07 |
0.0619 USD |
217,958.1523 GRT |
0.0642 USD |
0.0610 USD |
0.0643 USD |
0.0614 USD |
| 2022-12-06 |
0.0639 USD |
147,863.2272 GRT |
0.0642 USD |
0.0633 USD |
0.0646 USD |
0.0637 USD |
| 2022-12-05 |
0.0644 USD |
58,722.7295 GRT |
0.0646 USD |
0.0637 USD |
0.0652 USD |
0.0639 USD |
| 2022-12-04 |
0.0636 USD |
55,295.6331 GRT |
0.0632 USD |
0.0627 USD |
0.0645 USD |
0.0640 USD |
| 2022-12-03 |
0.0638 USD |
10,892.3723 GRT |
0.0649 USD |
0.0627 USD |
0.0649 USD |
0.0627 USD |
| 2022-12-02 |
0.0648 USD |
50,343.3992 GRT |
0.0644 USD |
0.0638 USD |
0.0652 USD |
0.0650 USD |
| 2022-12-01 |
0.0643 USD |
106,172.1034 GRT |
0.0641 USD |
0.0638 USD |
0.0648 USD |
0.0644 USD |
| 2022-11-30 |
0.0639 USD |
471,549.9596 GRT |
0.0629 USD |
0.0623 USD |
0.0645 USD |
0.0645 USD |
| 2022-11-29 |
0.0625 USD |
1,179,205.7103 GRT |
0.0617 USD |
0.0617 USD |
0.0634 USD |
0.0629 USD |
| 2022-11-28 |
0.0614 USD |
1,844,370.0617 GRT |
0.0597 USD |
0.0597 USD |
0.0625 USD |
0.0621 USD |
| 2022-11-27 |
0.0651 USD |
15,626.4186 GRT |
0.0638 USD |
0.0638 USD |
0.0659 USD |
0.0649 USD |
| 2022-11-26 |
0.0646 USD |
16,014.0462 GRT |
0.0642 USD |
0.0642 USD |
0.0657 USD |
0.0653 USD |
| 2022-11-25 |
0.0623 USD |
168,357.9416 GRT |
0.0616 USD |
0.0599 USD |
0.0643 USD |
0.0622 USD |
| 2022-11-24 |
0.0609 USD |
37,062.1979 GRT |
0.0608 USD |
0.0598 USD |
0.0629 USD |
0.0608 USD |
| 2022-11-23 |
0.0648 USD |
350,794.8290 GRT |
0.0550 USD |
0.0550 USD |
0.0721 USD |
0.0626 USD |
| 2022-11-22 |
0.0537 USD |
88,160.7302 GRT |
0.0544 USD |
0.0520 USD |
0.0551 USD |
0.0551 USD |
| 2022-11-21 |
0.0542 USD |
35,708.7296 GRT |
0.0568 USD |
0.0532 USD |
0.0570 USD |
0.0539 USD |
| 2022-11-20 |
0.0600 USD |
37,335.1932 GRT |
0.0601 USD |
0.0567 USD |
0.0604 USD |
0.0570 USD |
| 2022-11-19 |
0.0592 USD |
22,577.8223 GRT |
0.0604 USD |
0.0588 USD |
0.0604 USD |
0.0597 USD |
| 2022-11-18 |
0.0603 USD |
10,493.0349 GRT |
0.0615 USD |
0.0601 USD |
0.0615 USD |
0.0604 USD |
| 2022-11-17 |
0.0608 USD |
34,802.4673 GRT |
0.0615 USD |
0.0601 USD |
0.0615 USD |
0.0609 USD |
| 2022-11-16 |
0.0623 USD |
286,304.5336 GRT |
0.0647 USD |
0.0612 USD |
0.0647 USD |
0.0614 USD |
| 2022-11-15 |
0.0650 USD |
171,245.2580 GRT |
0.0636 USD |
0.0635 USD |
0.0661 USD |
0.0641 USD |
| 2022-11-14 |
0.0617 USD |
389,936.4398 GRT |
0.0589 USD |
0.0583 USD |
0.0638 USD |
0.0635 USD |
| 2022-11-13 |
0.0625 USD |
58,513.7584 GRT |
0.0620 USD |
0.0602 USD |
0.0642 USD |
0.0602 USD |
| 2022-11-12 |
0.0614 USD |
77,994.3593 GRT |
0.0638 USD |
0.0599 USD |
0.0658 USD |
0.0617 USD |
| 2022-11-11 |
0.0651 USD |
338,884.0120 GRT |
0.0692 USD |
0.0615 USD |
0.0698 USD |
0.0647 USD |
| 2022-11-10 |
0.0651 USD |
203,350.0360 GRT |
0.0603 USD |
0.0598 USD |
0.0718 USD |
0.0690 USD |
| 2022-11-09 |
0.0724 USD |
793,180.4809 GRT |
0.0767 USD |
0.0567 USD |
0.0768 USD |
0.0578 USD |
| 2022-11-08 |
0.0802 USD |
622,531.5018 GRT |
0.0905 USD |
0.0685 USD |
0.0916 USD |
0.0744 USD |
| 2022-11-07 |
0.0911 USD |
82,671.5702 GRT |
0.0906 USD |
0.0886 USD |
0.0920 USD |
0.0901 USD |
| 2022-11-06 |
0.0959 USD |
390,134.1907 GRT |
0.0971 USD |
0.0900 USD |
0.0991 USD |
0.0900 USD |
| 2022-11-05 |
0.0977 USD |
341,649.9097 GRT |
0.0959 USD |
0.0950 USD |
0.1044 USD |
0.0991 USD |
| 2022-11-04 |
0.0938 USD |
396,523.5226 GRT |
0.0872 USD |
0.0872 USD |
0.0978 USD |
0.0950 USD |
| 2022-11-03 |
0.0901 USD |
342,542.0134 GRT |
0.0860 USD |
0.0859 USD |
0.0964 USD |
0.0862 USD |