Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
0.1013 USD |
70,146.8280 GRT |
0.1035 USD |
0.0993 USD |
0.1038 USD |
0.0999 USD |
| 2022-07-24 |
0.1066 USD |
54,741.0071 GRT |
0.1057 USD |
0.1050 USD |
0.1077 USD |
0.1058 USD |
| 2022-07-23 |
0.1028 USD |
66,948.8100 GRT |
0.1035 USD |
0.1009 USD |
0.1083 USD |
0.1009 USD |
| 2022-07-22 |
0.1088 USD |
158,019.2926 GRT |
0.1080 USD |
0.1043 USD |
0.1150 USD |
0.1043 USD |
| 2022-07-21 |
0.1054 USD |
104,088.2537 GRT |
0.1059 USD |
0.1022 USD |
0.1081 USD |
0.1075 USD |
| 2022-07-20 |
0.1144 USD |
307,647.2098 GRT |
0.1127 USD |
0.1050 USD |
0.1190 USD |
0.1061 USD |
| 2022-07-19 |
0.1133 USD |
144,588.0638 GRT |
0.1097 USD |
0.1077 USD |
0.1166 USD |
0.1145 USD |
| 2022-07-18 |
0.1091 USD |
219,555.6544 GRT |
0.1009 USD |
0.1009 USD |
0.1146 USD |
0.1095 USD |
| 2022-07-17 |
0.0997 USD |
291,721.3974 GRT |
0.1018 USD |
0.0971 USD |
0.1026 USD |
0.0998 USD |
| 2022-07-16 |
0.0990 USD |
178,937.7320 GRT |
0.0988 USD |
0.0965 USD |
0.1022 USD |
0.1004 USD |
| 2022-07-15 |
0.0973 USD |
263,669.9401 GRT |
0.0960 USD |
0.0955 USD |
0.1002 USD |
0.1001 USD |
| 2022-07-14 |
0.0923 USD |
202,921.5928 GRT |
0.0940 USD |
0.0903 USD |
0.0969 USD |
0.0955 USD |
| 2022-07-13 |
0.0908 USD |
103,889.2271 GRT |
0.0870 USD |
0.0860 USD |
0.0939 USD |
0.0927 USD |
| 2022-07-12 |
0.0917 USD |
406,164.8667 GRT |
0.0914 USD |
0.0879 USD |
0.0935 USD |
0.0890 USD |
| 2022-07-11 |
0.0968 USD |
55,423.7742 GRT |
0.0994 USD |
0.0911 USD |
0.1001 USD |
0.0911 USD |
| 2022-07-10 |
0.1018 USD |
33,135.9641 GRT |
0.1029 USD |
0.0994 USD |
0.1050 USD |
0.1003 USD |
| 2022-07-09 |
0.1056 USD |
103,458.6430 GRT |
0.0999 USD |
0.0999 USD |
0.1100 USD |
0.1071 USD |
| 2022-07-08 |
0.1019 USD |
101,644.9203 GRT |
0.1046 USD |
0.0983 USD |
0.1050 USD |
0.1007 USD |
| 2022-07-07 |
0.1017 USD |
90,239.5498 GRT |
0.0994 USD |
0.0990 USD |
0.1038 USD |
0.1020 USD |
| 2022-07-06 |
0.0973 USD |
39,539.1134 GRT |
0.0968 USD |
0.0963 USD |
0.0993 USD |
0.0990 USD |
| 2022-07-05 |
0.0980 USD |
74,546.6398 GRT |
0.0987 USD |
0.0930 USD |
0.1003 USD |
0.0977 USD |
| 2022-07-04 |
0.0945 USD |
97,338.0812 GRT |
0.0927 USD |
0.0918 USD |
0.0980 USD |
0.0980 USD |
| 2022-07-03 |
0.0926 USD |
7,390.4305 GRT |
0.0918 USD |
0.0910 USD |
0.0947 USD |
0.0947 USD |
| 2022-07-02 |
0.0944 USD |
90,969.0536 GRT |
0.0908 USD |
0.0904 USD |
0.0957 USD |
0.0957 USD |
| 2022-07-01 |
0.0949 USD |
103,045.0752 GRT |
0.0949 USD |
0.0903 USD |
0.0989 USD |
0.0922 USD |
| 2022-06-30 |
0.0918 USD |
234,203.8799 GRT |
0.0919 USD |
0.0900 USD |
0.0940 USD |
0.0930 USD |
| 2022-06-29 |
0.1004 USD |
14,102.2383 GRT |
0.1017 USD |
0.0980 USD |
0.1017 USD |
0.0983 USD |
| 2022-06-28 |
0.1067 USD |
40,475.0536 GRT |
0.1048 USD |
0.0997 USD |
0.1080 USD |
0.0997 USD |
| 2022-06-27 |
0.1102 USD |
2,835.6300 GRT |
0.1116 USD |
0.1077 USD |
0.1123 USD |
0.1077 USD |
| 2022-06-26 |
0.1183 USD |
756,349.2776 GRT |
0.1164 USD |
0.1080 USD |
0.1220 USD |
0.1093 USD |
| 2022-06-25 |
0.1167 USD |
48,403.6693 GRT |
0.1162 USD |
0.1118 USD |
0.1188 USD |
0.1168 USD |
| 2022-06-24 |
0.1144 USD |
75,381.6248 GRT |
0.1133 USD |
0.1098 USD |
0.1186 USD |
0.1165 USD |
| 2022-06-23 |
0.1106 USD |
49,939.7035 GRT |
0.1085 USD |
0.1085 USD |
0.1131 USD |
0.1116 USD |
| 2022-06-22 |
0.1071 USD |
149,946.9556 GRT |
0.1069 USD |
0.1042 USD |
0.1101 USD |
0.1058 USD |
| 2022-06-21 |
0.1145 USD |
313,906.8688 GRT |
0.1078 USD |
0.1078 USD |
0.1174 USD |
0.1134 USD |
| 2022-06-20 |
0.1040 USD |
88,998.1344 GRT |
0.0995 USD |
0.0995 USD |
0.1079 USD |
0.1016 USD |
| 2022-06-19 |
0.0997 USD |
246,431.6569 GRT |
0.0968 USD |
0.0923 USD |
0.1035 USD |
0.1022 USD |
| 2022-06-18 |
0.0959 USD |
64,683.4434 GRT |
0.0982 USD |
0.0896 USD |
0.1000 USD |
0.0984 USD |
| 2022-06-17 |
0.0992 USD |
32,727.4052 GRT |
0.0960 USD |
0.0960 USD |
0.1003 USD |
0.0986 USD |
| 2022-06-16 |
0.1029 USD |
16,936.4568 GRT |
0.1130 USD |
0.0958 USD |
0.1154 USD |
0.0959 USD |
| 2022-06-15 |
0.1014 USD |
95,459.4590 GRT |
0.1037 USD |
0.0908 USD |
0.1108 USD |
0.1108 USD |
| 2022-06-14 |
0.1089 USD |
72,000.2187 GRT |
0.0981 USD |
0.0972 USD |
0.1150 USD |
0.1028 USD |
| 2022-06-13 |
0.1050 USD |
317,955.7777 GRT |
0.1101 USD |
0.0969 USD |
0.1128 USD |
0.1093 USD |
| 2022-06-12 |
0.1170 USD |
182,277.3682 GRT |
0.1190 USD |
0.1120 USD |
0.1239 USD |
0.1190 USD |
| 2022-06-11 |
0.1287 USD |
524,967.7280 GRT |
0.1373 USD |
0.1200 USD |
0.1412 USD |
0.1233 USD |
| 2022-06-10 |
0.1413 USD |
159,145.6525 GRT |
0.1481 USD |
0.1361 USD |
0.1481 USD |
0.1373 USD |
| 2022-06-09 |
0.1473 USD |
33,943.7605 GRT |
0.1513 USD |
0.1462 USD |
0.1513 USD |
0.1470 USD |
| 2022-06-08 |
0.1494 USD |
159,334.8660 GRT |
0.1490 USD |
0.1483 USD |
0.1551 USD |
0.1489 USD |
| 2022-06-07 |
0.1538 USD |
256,244.7110 GRT |
0.1548 USD |
0.1453 USD |
0.1574 USD |
0.1547 USD |
| 2022-06-06 |
0.1600 USD |
133,065.0710 GRT |
0.1580 USD |
0.1552 USD |
0.1669 USD |
0.1589 USD |