Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.1722 USD |
39,662.9807 GRT |
0.1719 USD |
0.1689 USD |
0.1749 USD |
0.1689 USD |
| 2024-10-15 |
0.1783 USD |
352,477.6743 GRT |
0.1795 USD |
0.1693 USD |
0.1795 USD |
0.1706 USD |
| 2024-10-14 |
0.1764 USD |
34,471.6010 GRT |
0.1686 USD |
0.1686 USD |
0.1780 USD |
0.1780 USD |
| 2024-10-13 |
0.1599 USD |
35,518.6179 GRT |
0.1638 USD |
0.1585 USD |
0.1638 USD |
0.1605 USD |
| 2024-10-12 |
0.1661 USD |
42,390.1148 GRT |
0.1640 USD |
0.1640 USD |
0.1694 USD |
0.1653 USD |
| 2024-10-11 |
0.1570 USD |
13,437.6509 GRT |
0.1540 USD |
0.1540 USD |
0.1641 USD |
0.1641 USD |
| 2024-10-10 |
0.1524 USD |
12,802.4026 GRT |
0.1572 USD |
0.1487 USD |
0.1605 USD |
0.1518 USD |
| 2024-10-09 |
0.1555 USD |
12,637.4698 GRT |
0.1591 USD |
0.1551 USD |
0.1605 USD |
0.1562 USD |
| 2024-10-08 |
0.1620 USD |
91,076.0807 GRT |
0.1666 USD |
0.1608 USD |
0.1708 USD |
0.1613 USD |
| 2024-10-07 |
0.1690 USD |
5,344.4016 GRT |
0.1656 USD |
0.1642 USD |
0.1716 USD |
0.1706 USD |
| 2024-10-06 |
0.1625 USD |
11,669.9978 GRT |
0.1593 USD |
0.1593 USD |
0.1642 USD |
0.1614 USD |
| 2024-10-05 |
0.1592 USD |
13,751.5392 GRT |
0.1618 USD |
0.1555 USD |
0.1618 USD |
0.1573 USD |
| 2024-10-04 |
0.1563 USD |
136,195.4429 GRT |
0.1555 USD |
0.1544 USD |
0.1597 USD |
0.1590 USD |
| 2024-10-03 |
0.1509 USD |
31,040.3065 GRT |
0.1561 USD |
0.1480 USD |
0.1561 USD |
0.1505 USD |
| 2024-10-02 |
0.1569 USD |
32,983.0658 GRT |
0.1624 USD |
0.1509 USD |
0.1627 USD |
0.1546 USD |
| 2024-10-01 |
0.1598 USD |
121,418.1409 GRT |
0.1775 USD |
0.1544 USD |
0.1814 USD |
0.1611 USD |
| 2024-09-30 |
0.1806 USD |
16,003.5397 GRT |
0.1880 USD |
0.1775 USD |
0.1904 USD |
0.1793 USD |
| 2024-09-29 |
0.1865 USD |
10,041.8237 GRT |
0.1861 USD |
0.1823 USD |
0.1904 USD |
0.1904 USD |
| 2024-09-28 |
0.1849 USD |
1,049.2168 GRT |
0.1820 USD |
0.1820 USD |
0.1863 USD |
0.1850 USD |
| 2024-09-27 |
0.1883 USD |
17,889.8756 GRT |
0.1862 USD |
0.1862 USD |
0.1932 USD |
0.1895 USD |
| 2024-09-26 |
0.1884 USD |
71,341.7610 GRT |
0.1796 USD |
0.1796 USD |
0.1907 USD |
0.1881 USD |
| 2024-09-25 |
0.1877 USD |
27,540.2345 GRT |
0.1888 USD |
0.1796 USD |
0.1970 USD |
0.1796 USD |
| 2024-09-24 |
0.1811 USD |
81,342.1494 GRT |
0.1730 USD |
0.1716 USD |
0.1868 USD |
0.1868 USD |
| 2024-09-23 |
0.1741 USD |
171,528.2400 GRT |
0.1648 USD |
0.1648 USD |
0.1794 USD |
0.1750 USD |
| 2024-09-22 |
0.1593 USD |
27,322.1034 GRT |
0.1622 USD |
0.1570 USD |
0.1638 USD |
0.1585 USD |
| 2024-09-21 |
0.1638 USD |
67,216.2266 GRT |
0.1639 USD |
0.1610 USD |
0.1658 USD |
0.1638 USD |
| 2024-09-20 |
0.1579 USD |
36,081.1292 GRT |
0.1549 USD |
0.1549 USD |
0.1627 USD |
0.1614 USD |
| 2024-09-19 |
0.1536 USD |
102,639.3750 GRT |
0.1473 USD |
0.1450 USD |
0.1582 USD |
0.1526 USD |
| 2024-09-18 |
0.1395 USD |
11,469.7972 GRT |
0.1392 USD |
0.1366 USD |
0.1450 USD |
0.1450 USD |
| 2024-09-17 |
0.1417 USD |
39,751.0645 GRT |
0.1384 USD |
0.1370 USD |
0.1440 USD |
0.1429 USD |
| 2024-09-16 |
0.1409 USD |
66,309.7789 GRT |
0.1416 USD |
0.1370 USD |
0.1457 USD |
0.1377 USD |
| 2024-09-15 |
0.1487 USD |
59,591.6248 GRT |
0.1490 USD |
0.1426 USD |
0.1490 USD |
0.1426 USD |
| 2024-09-14 |
0.1487 USD |
107,756.4905 GRT |
0.1503 USD |
0.1480 USD |
0.1507 USD |
0.1490 USD |
| 2024-09-13 |
0.1450 USD |
14,284.2433 GRT |
0.1448 USD |
0.1441 USD |
0.1494 USD |
0.1494 USD |
| 2024-09-12 |
0.1405 USD |
5,928.7788 GRT |
0.1411 USD |
0.1400 USD |
0.1420 USD |
0.1420 USD |
| 2024-09-11 |
0.1376 USD |
3,886.4601 GRT |
0.1370 USD |
0.1363 USD |
0.1414 USD |
0.1390 USD |
| 2024-09-10 |
0.1418 USD |
2,893.2818 GRT |
0.1435 USD |
0.1411 USD |
0.1435 USD |
0.1414 USD |
| 2024-09-09 |
0.1390 USD |
27,641.7203 GRT |
0.1394 USD |
0.1361 USD |
0.1451 USD |
0.1434 USD |
| 2024-09-08 |
0.1347 USD |
57,327.1945 GRT |
0.1345 USD |
0.1320 USD |
0.1375 USD |
0.1362 USD |
| 2024-09-07 |
0.1318 USD |
4,719.3958 GRT |
0.1337 USD |
0.1297 USD |
0.1337 USD |
0.1313 USD |
| 2024-09-06 |
0.1339 USD |
56,677.1869 GRT |
0.1337 USD |
0.1280 USD |
0.1364 USD |
0.1300 USD |
| 2024-09-05 |
0.1403 USD |
132,425.5833 GRT |
0.1404 USD |
0.1358 USD |
0.1404 USD |
0.1361 USD |
| 2024-09-04 |
0.1348 USD |
22,771.5990 GRT |
0.1334 USD |
0.1334 USD |
0.1428 USD |
0.1404 USD |
| 2024-09-03 |
0.1455 USD |
1,014.2346 GRT |
0.1463 USD |
0.1432 USD |
0.1463 USD |
0.1432 USD |
| 2024-09-02 |
0.1439 USD |
1,661.8818 GRT |
0.1424 USD |
0.1424 USD |
0.1456 USD |
0.1456 USD |
| 2024-09-01 |
0.1418 USD |
4,142.6415 GRT |
0.1447 USD |
0.1405 USD |
0.1447 USD |
0.1431 USD |
| 2024-08-31 |
0.1474 USD |
3,709.1227 GRT |
0.1480 USD |
0.1446 USD |
0.1480 USD |
0.1446 USD |
| 2024-08-30 |
0.1471 USD |
4,617.1945 GRT |
0.1478 USD |
0.1420 USD |
0.1485 USD |
0.1475 USD |
| 2024-08-29 |
0.1468 USD |
2,891.7699 GRT |
0.1459 USD |
0.1436 USD |
0.1496 USD |
0.1467 USD |
| 2024-08-28 |
0.1504 USD |
21,467.7697 GRT |
0.1498 USD |
0.1438 USD |
0.1620 USD |
0.1486 USD |