Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
0.1618 USD |
165,477.8755 GRT |
0.1634 USD |
0.1560 USD |
0.1708 USD |
0.1560 USD |
| 2022-06-04 |
0.1690 USD |
1,020,380.2563 GRT |
0.1487 USD |
0.1487 USD |
0.1734 USD |
0.1662 USD |
| 2022-06-03 |
0.1459 USD |
84,862.4633 GRT |
0.1503 USD |
0.1427 USD |
0.1511 USD |
0.1472 USD |
| 2022-06-02 |
0.1476 USD |
46,962.8827 GRT |
0.1465 USD |
0.1443 USD |
0.1526 USD |
0.1521 USD |
| 2022-06-01 |
0.1552 USD |
1,733,934.9689 GRT |
0.1610 USD |
0.1432 USD |
0.1618 USD |
0.1477 USD |
| 2022-05-31 |
0.1564 USD |
1,927,720.9426 GRT |
0.1580 USD |
0.1497 USD |
0.1642 USD |
0.1615 USD |
| 2022-05-30 |
0.1536 USD |
459,036.1173 GRT |
0.1436 USD |
0.1417 USD |
0.1571 USD |
0.1570 USD |
| 2022-05-29 |
0.1381 USD |
64,696.3624 GRT |
0.1391 USD |
0.1345 USD |
0.1415 USD |
0.1418 USD |
| 2022-05-28 |
0.1387 USD |
82,162.7403 GRT |
0.1373 USD |
0.1336 USD |
0.1411 USD |
0.1387 USD |
| 2022-05-27 |
0.1386 USD |
87,535.9294 GRT |
0.1362 USD |
0.1330 USD |
0.1440 USD |
0.1355 USD |
| 2022-05-26 |
0.1404 USD |
221,936.1721 GRT |
0.1484 USD |
0.1330 USD |
0.1484 USD |
0.1425 USD |
| 2022-05-25 |
0.1518 USD |
135,282.3334 GRT |
0.1527 USD |
0.1492 USD |
0.1579 USD |
0.1532 USD |
| 2022-05-24 |
0.1515 USD |
142,944.4315 GRT |
0.1568 USD |
0.1445 USD |
0.1569 USD |
0.1557 USD |
| 2022-05-23 |
0.1675 USD |
1,403,759.0538 GRT |
0.1585 USD |
0.1550 USD |
0.1753 USD |
0.1550 USD |
| 2022-05-22 |
0.1586 USD |
439,529.1835 GRT |
0.1591 USD |
0.1555 USD |
0.1667 USD |
0.1625 USD |
| 2022-05-21 |
0.1554 USD |
452,076.4860 GRT |
0.1501 USD |
0.1501 USD |
0.1610 USD |
0.1550 USD |
| 2022-05-20 |
0.1546 USD |
111,219.9896 GRT |
0.1597 USD |
0.1478 USD |
0.1617 USD |
0.1517 USD |
| 2022-05-19 |
0.1556 USD |
318,657.1092 GRT |
0.1576 USD |
0.1480 USD |
0.1650 USD |
0.1593 USD |
| 2022-05-18 |
0.1679 USD |
154,068.0421 GRT |
0.1813 USD |
0.1570 USD |
0.1813 USD |
0.1570 USD |
| 2022-05-17 |
0.1822 USD |
255,701.5263 GRT |
0.1776 USD |
0.1679 USD |
0.1902 USD |
0.1804 USD |
| 2022-05-16 |
0.1797 USD |
519,304.1526 GRT |
0.1984 USD |
0.1730 USD |
0.1984 USD |
0.1764 USD |
| 2022-05-15 |
0.1957 USD |
1,155,016.8038 GRT |
0.1902 USD |
0.1872 USD |
0.2060 USD |
0.1970 USD |
| 2022-05-14 |
0.1636 USD |
802,081.7782 GRT |
0.1494 USD |
0.1444 USD |
0.1910 USD |
0.1910 USD |
| 2022-05-13 |
0.1533 USD |
623,131.2559 GRT |
0.1363 USD |
0.1346 USD |
0.1666 USD |
0.1485 USD |
| 2022-05-12 |
0.1362 USD |
428,989.1942 GRT |
0.1514 USD |
0.1182 USD |
0.1622 USD |
0.1370 USD |
| 2022-05-11 |
0.1873 USD |
812,720.5306 GRT |
0.2457 USD |
0.1444 USD |
0.2517 USD |
0.1573 USD |
| 2022-05-10 |
0.2522 USD |
353,181.5943 GRT |
0.2316 USD |
0.2263 USD |
0.2691 USD |
0.2405 USD |
| 2022-05-09 |
0.2636 USD |
384,862.2248 GRT |
0.3004 USD |
0.2455 USD |
0.3046 USD |
0.2485 USD |
| 2022-05-08 |
0.2998 USD |
242,582.0698 GRT |
0.2888 USD |
0.2847 USD |
0.3065 USD |
0.2997 USD |
| 2022-05-07 |
0.2965 USD |
47,390.5425 GRT |
0.2963 USD |
0.2885 USD |
0.3029 USD |
0.2926 USD |
| 2022-05-06 |
0.2912 USD |
325,274.2396 GRT |
0.2998 USD |
0.2820 USD |
0.3019 USD |
0.2970 USD |
| 2022-05-05 |
0.3070 USD |
533,179.5745 GRT |
0.3424 USD |
0.2912 USD |
0.3424 USD |
0.2998 USD |
| 2022-05-04 |
0.3306 USD |
122,835.4842 GRT |
0.3232 USD |
0.3108 USD |
0.3465 USD |
0.3465 USD |
| 2022-05-03 |
0.3213 USD |
112,529.8829 GRT |
0.3112 USD |
0.3092 USD |
0.3380 USD |
0.3094 USD |
| 2022-05-02 |
0.3020 USD |
88,829.5596 GRT |
0.3196 USD |
0.2982 USD |
0.3196 USD |
0.3056 USD |
| 2022-05-01 |
0.3098 USD |
233,711.0757 GRT |
0.3086 USD |
0.3067 USD |
0.3236 USD |
0.3100 USD |
| 2022-04-30 |
0.3373 USD |
286,621.2802 GRT |
0.3538 USD |
0.2935 USD |
0.3538 USD |
0.3093 USD |
| 2022-04-29 |
0.3509 USD |
296,719.1230 GRT |
0.3540 USD |
0.3400 USD |
0.3561 USD |
0.3400 USD |
| 2022-04-28 |
0.3877 USD |
405,748.6237 GRT |
0.3653 USD |
0.3567 USD |
0.4096 USD |
0.3567 USD |
| 2022-04-27 |
0.3488 USD |
177,913.9296 GRT |
0.3399 USD |
0.3399 USD |
0.3696 USD |
0.3602 USD |
| 2022-04-26 |
0.3774 USD |
632,023.2926 GRT |
0.3640 USD |
0.3420 USD |
0.4029 USD |
0.3420 USD |
| 2022-04-25 |
0.3398 USD |
179,809.9865 GRT |
0.3442 USD |
0.3272 USD |
0.3561 USD |
0.3561 USD |
| 2022-04-24 |
0.3564 USD |
127,096.9628 GRT |
0.3564 USD |
0.3475 USD |
0.3616 USD |
0.3551 USD |
| 2022-04-23 |
0.3555 USD |
157,168.1887 GRT |
0.3540 USD |
0.3444 USD |
0.3597 USD |
0.3541 USD |
| 2022-04-22 |
0.3548 USD |
142,337.8634 GRT |
0.3529 USD |
0.3492 USD |
0.3653 USD |
0.3527 USD |
| 2022-04-21 |
0.3746 USD |
532,884.7985 GRT |
0.3631 USD |
0.3529 USD |
0.3950 USD |
0.3553 USD |
| 2022-04-20 |
0.3652 USD |
249,246.3849 GRT |
0.3628 USD |
0.3551 USD |
0.3796 USD |
0.3616 USD |
| 2022-04-19 |
0.3639 USD |
99,823.7675 GRT |
0.3631 USD |
0.3578 USD |
0.3699 USD |
0.3606 USD |
| 2022-04-18 |
0.3444 USD |
76,522.2070 GRT |
0.3489 USD |
0.3333 USD |
0.3613 USD |
0.3602 USD |
| 2022-04-17 |
0.3652 USD |
4,494.5075 GRT |
0.3595 USD |
0.3595 USD |
0.3678 USD |
0.3615 USD |