Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
0.0808 USD |
68,772.1240 GRT |
0.0822 USD |
0.0792 USD |
0.0829 USD |
0.0799 USD |
| 2022-11-01 |
0.0850 USD |
395,292.7133 GRT |
0.0863 USD |
0.0823 USD |
0.0871 USD |
0.0823 USD |
| 2022-10-31 |
0.0845 USD |
38,591.5468 GRT |
0.0822 USD |
0.0822 USD |
0.0862 USD |
0.0841 USD |
| 2022-10-30 |
0.0860 USD |
159,946.1826 GRT |
0.0860 USD |
0.0830 USD |
0.0868 USD |
0.0842 USD |
| 2022-10-29 |
0.0840 USD |
40,760.7427 GRT |
0.0851 USD |
0.0823 USD |
0.0855 USD |
0.0837 USD |
| 2022-10-28 |
0.0803 USD |
44,654.5094 GRT |
0.0794 USD |
0.0790 USD |
0.0827 USD |
0.0823 USD |
| 2022-10-27 |
0.0829 USD |
35,370.8434 GRT |
0.0843 USD |
0.0800 USD |
0.0844 USD |
0.0800 USD |
| 2022-10-26 |
0.0818 USD |
15,566.5372 GRT |
0.0816 USD |
0.0816 USD |
0.0827 USD |
0.0827 USD |
| 2022-10-25 |
0.0816 USD |
266,173.1391 GRT |
0.0803 USD |
0.0791 USD |
0.0838 USD |
0.0814 USD |
| 2022-10-24 |
0.0793 USD |
18,961.5165 GRT |
0.0799 USD |
0.0785 USD |
0.0806 USD |
0.0800 USD |
| 2022-10-23 |
0.0790 USD |
47,943.2239 GRT |
0.0781 USD |
0.0768 USD |
0.0802 USD |
0.0801 USD |
| 2022-10-22 |
0.0782 USD |
40,798.4864 GRT |
0.0789 USD |
0.0776 USD |
0.0789 USD |
0.0783 USD |
| 2022-10-21 |
0.0769 USD |
57,754.1142 GRT |
0.0772 USD |
0.0750 USD |
0.0791 USD |
0.0786 USD |
| 2022-10-20 |
0.0804 USD |
24,290.1485 GRT |
0.0786 USD |
0.0786 USD |
0.0808 USD |
0.0787 USD |
| 2022-10-19 |
0.0814 USD |
111,024.9704 GRT |
0.0826 USD |
0.0799 USD |
0.0826 USD |
0.0799 USD |
| 2022-10-18 |
0.0839 USD |
47,310.7352 GRT |
0.0863 USD |
0.0824 USD |
0.0867 USD |
0.0831 USD |
| 2022-10-17 |
0.0857 USD |
34,632.3472 GRT |
0.0856 USD |
0.0853 USD |
0.0868 USD |
0.0867 USD |
| 2022-10-16 |
0.0852 USD |
39,351.5669 GRT |
0.0848 USD |
0.0846 USD |
0.0859 USD |
0.0859 USD |
| 2022-10-15 |
0.0851 USD |
180,204.9875 GRT |
0.0854 USD |
0.0841 USD |
0.0859 USD |
0.0849 USD |
| 2022-10-14 |
0.0847 USD |
378,082.7461 GRT |
0.0898 USD |
0.0845 USD |
0.0898 USD |
0.0846 USD |
| 2022-10-13 |
0.0842 USD |
251,540.6282 GRT |
0.0867 USD |
0.0800 USD |
0.0886 USD |
0.0884 USD |
| 2022-10-12 |
0.0886 USD |
35,596.6803 GRT |
0.0890 USD |
0.0879 USD |
0.0895 USD |
0.0880 USD |
| 2022-10-11 |
0.0897 USD |
74,402.6222 GRT |
0.0891 USD |
0.0879 USD |
0.0900 USD |
0.0879 USD |
| 2022-10-10 |
0.0935 USD |
56,579.3097 GRT |
0.0941 USD |
0.0917 USD |
0.0947 USD |
0.0917 USD |
| 2022-10-09 |
0.0964 USD |
107,659.2943 GRT |
0.0963 USD |
0.0960 USD |
0.0966 USD |
0.0962 USD |
| 2022-10-08 |
0.0976 USD |
29,939.6082 GRT |
0.0982 USD |
0.0959 USD |
0.0982 USD |
0.0959 USD |
| 2022-10-07 |
0.0988 USD |
112,092.2689 GRT |
0.0994 USD |
0.0965 USD |
0.0995 USD |
0.0977 USD |
| 2022-10-06 |
0.1009 USD |
56,859.7905 GRT |
0.1009 USD |
0.0992 USD |
0.1034 USD |
0.0994 USD |
| 2022-10-05 |
0.0986 USD |
79,963.6036 GRT |
0.1010 USD |
0.0977 USD |
0.1010 USD |
0.0994 USD |
| 2022-10-04 |
0.1004 USD |
192,815.5229 GRT |
0.0978 USD |
0.0978 USD |
0.1016 USD |
0.1016 USD |
| 2022-10-03 |
0.0956 USD |
47,084.9672 GRT |
0.0938 USD |
0.0938 USD |
0.0973 USD |
0.0973 USD |
| 2022-10-02 |
0.0963 USD |
40,022.5682 GRT |
0.0975 USD |
0.0947 USD |
0.0975 USD |
0.0947 USD |
| 2022-10-01 |
0.0983 USD |
69,274.9359 GRT |
0.0988 USD |
0.0969 USD |
0.0992 USD |
0.0978 USD |
| 2022-09-30 |
0.0988 USD |
55,181.2751 GRT |
0.0991 USD |
0.0983 USD |
0.0999 USD |
0.0984 USD |
| 2022-09-29 |
0.0989 USD |
321,836.3469 GRT |
0.0980 USD |
0.0970 USD |
0.0994 USD |
0.0991 USD |
| 2022-09-28 |
0.0979 USD |
115,092.5925 GRT |
0.0973 USD |
0.0969 USD |
0.0996 USD |
0.0992 USD |
| 2022-09-27 |
0.1035 USD |
486,739.0019 GRT |
0.1030 USD |
0.0985 USD |
0.1051 USD |
0.0996 USD |
| 2022-09-26 |
0.1009 USD |
32,841.9647 GRT |
0.1008 USD |
0.0995 USD |
0.1020 USD |
0.1016 USD |
| 2022-09-25 |
0.1047 USD |
114,331.4842 GRT |
0.1013 USD |
0.1013 USD |
0.1072 USD |
0.1025 USD |
| 2022-09-24 |
0.1022 USD |
147,387.3996 GRT |
0.1032 USD |
0.1008 USD |
0.1040 USD |
0.1008 USD |
| 2022-09-23 |
0.1010 USD |
83,507.3080 GRT |
0.1025 USD |
0.0973 USD |
0.1032 USD |
0.1032 USD |
| 2022-09-22 |
0.0972 USD |
56,946.7960 GRT |
0.0931 USD |
0.0931 USD |
0.1004 USD |
0.1004 USD |
| 2022-09-21 |
0.0968 USD |
50,009.2674 GRT |
0.0969 USD |
0.0929 USD |
0.0982 USD |
0.0929 USD |
| 2022-09-20 |
0.0998 USD |
302,000.5547 GRT |
0.1017 USD |
0.0963 USD |
0.1017 USD |
0.0963 USD |
| 2022-09-19 |
0.0996 USD |
606,633.9909 GRT |
0.1002 USD |
0.0981 USD |
0.1034 USD |
0.1016 USD |
| 2022-09-18 |
0.1036 USD |
194,369.4132 GRT |
0.1091 USD |
0.0973 USD |
0.1091 USD |
0.1007 USD |
| 2022-09-17 |
0.1073 USD |
94,156.1129 GRT |
0.1069 USD |
0.1054 USD |
0.1084 USD |
0.1080 USD |
| 2022-09-16 |
0.1063 USD |
161,559.2270 GRT |
0.1088 USD |
0.1043 USD |
0.1095 USD |
0.1057 USD |
| 2022-09-15 |
0.1107 USD |
209,687.8935 GRT |
0.1115 USD |
0.1074 USD |
0.1151 USD |
0.1086 USD |
| 2022-09-14 |
0.1097 USD |
298,931.9322 GRT |
0.1092 USD |
0.1075 USD |
0.1127 USD |
0.1127 USD |