Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
0.3655 USD |
12,001.4370 GRT |
0.3668 USD |
0.3593 USD |
0.3668 USD |
0.3637 USD |
| 2022-04-15 |
0.3684 USD |
16,175.9502 GRT |
0.3653 USD |
0.3631 USD |
0.3708 USD |
0.3688 USD |
| 2022-04-14 |
0.3670 USD |
21,365.2457 GRT |
0.3885 USD |
0.3567 USD |
0.3885 USD |
0.3631 USD |
| 2022-04-13 |
0.3810 USD |
64,843.4856 GRT |
0.3679 USD |
0.3633 USD |
0.3861 USD |
0.3839 USD |
| 2022-04-12 |
0.3643 USD |
34,542.6254 GRT |
0.3472 USD |
0.3472 USD |
0.3745 USD |
0.3718 USD |
| 2022-04-11 |
0.3649 USD |
82,617.4130 GRT |
0.3830 USD |
0.3481 USD |
0.3851 USD |
0.3485 USD |
| 2022-04-10 |
0.3987 USD |
33,767.4924 GRT |
0.4071 USD |
0.3873 USD |
0.4071 USD |
0.3886 USD |
| 2022-04-09 |
0.4027 USD |
92,201.0913 GRT |
0.3941 USD |
0.3910 USD |
0.4084 USD |
0.4016 USD |
| 2022-04-08 |
0.4085 USD |
167,151.8533 GRT |
0.4317 USD |
0.3884 USD |
0.4317 USD |
0.3910 USD |
| 2022-04-07 |
0.4231 USD |
190,717.2893 GRT |
0.4162 USD |
0.4100 USD |
0.4338 USD |
0.4318 USD |
| 2022-04-06 |
0.4378 USD |
193,155.4888 GRT |
0.4570 USD |
0.4129 USD |
0.4620 USD |
0.4200 USD |
| 2022-04-05 |
0.4821 USD |
62,138.9104 GRT |
0.4966 USD |
0.4650 USD |
0.4970 USD |
0.4711 USD |
| 2022-04-04 |
0.4960 USD |
393,020.0188 GRT |
0.5140 USD |
0.4716 USD |
0.5191 USD |
0.4931 USD |
| 2022-04-03 |
0.5137 USD |
131,101.4100 GRT |
0.5263 USD |
0.4950 USD |
0.5300 USD |
0.5191 USD |
| 2022-04-02 |
0.5204 USD |
712,809.3198 GRT |
0.4933 USD |
0.4911 USD |
0.5501 USD |
0.5309 USD |
| 2022-04-01 |
0.4725 USD |
337,925.1701 GRT |
0.4729 USD |
0.4373 USD |
0.4939 USD |
0.4853 USD |
| 2022-03-31 |
0.4965 USD |
984,305.2920 GRT |
0.4853 USD |
0.4648 USD |
0.5258 USD |
0.4719 USD |
| 2022-03-30 |
0.4876 USD |
371,889.0063 GRT |
0.4804 USD |
0.4593 USD |
0.4975 USD |
0.4771 USD |
| 2022-03-29 |
0.4736 USD |
740,751.9842 GRT |
0.4408 USD |
0.4405 USD |
0.4948 USD |
0.4901 USD |
| 2022-03-28 |
0.4554 USD |
1,019,750.6930 GRT |
0.4301 USD |
0.4301 USD |
0.4850 USD |
0.4381 USD |
| 2022-03-27 |
0.4176 USD |
51,544.7532 GRT |
0.4105 USD |
0.4105 USD |
0.4307 USD |
0.4306 USD |
| 2022-03-26 |
0.4114 USD |
130,849.7110 GRT |
0.4101 USD |
0.4070 USD |
0.4147 USD |
0.4117 USD |
| 2022-03-25 |
0.4316 USD |
419,674.8959 GRT |
0.4329 USD |
0.4053 USD |
0.4512 USD |
0.4129 USD |
| 2022-03-24 |
0.4245 USD |
307,631.3616 GRT |
0.4228 USD |
0.4175 USD |
0.4377 USD |
0.4377 USD |
| 2022-03-23 |
0.4210 USD |
268,255.7932 GRT |
0.4102 USD |
0.4023 USD |
0.4327 USD |
0.4221 USD |
| 2022-03-22 |
0.4155 USD |
360,721.1904 GRT |
0.4042 USD |
0.4042 USD |
0.4200 USD |
0.4118 USD |
| 2022-03-21 |
0.3972 USD |
135,603.1328 GRT |
0.3901 USD |
0.3828 USD |
0.4174 USD |
0.4128 USD |
| 2022-03-20 |
0.4028 USD |
125,425.6974 GRT |
0.4116 USD |
0.3920 USD |
0.4149 USD |
0.3953 USD |
| 2022-03-19 |
0.4165 USD |
147,783.4191 GRT |
0.4215 USD |
0.4075 USD |
0.4251 USD |
0.4091 USD |
| 2022-03-18 |
0.4107 USD |
156,580.3225 GRT |
0.4070 USD |
0.3979 USD |
0.4275 USD |
0.4113 USD |
| 2022-03-17 |
0.4169 USD |
251,404.3716 GRT |
0.4500 USD |
0.4043 USD |
0.4517 USD |
0.4086 USD |
| 2022-03-16 |
0.4342 USD |
364,711.6560 GRT |
0.4165 USD |
0.4145 USD |
0.4561 USD |
0.4440 USD |
| 2022-03-15 |
0.4046 USD |
465,896.9527 GRT |
0.3701 USD |
0.3546 USD |
0.4324 USD |
0.4245 USD |
| 2022-03-14 |
0.3507 USD |
195,328.8047 GRT |
0.3339 USD |
0.3298 USD |
0.3762 USD |
0.3625 USD |
| 2022-03-13 |
0.3442 USD |
223,332.1789 GRT |
0.3179 USD |
0.3179 USD |
0.3589 USD |
0.3334 USD |
| 2022-03-12 |
0.3245 USD |
80,441.0078 GRT |
0.3265 USD |
0.3218 USD |
0.3273 USD |
0.3221 USD |
| 2022-03-11 |
0.3271 USD |
230,307.4324 GRT |
0.3240 USD |
0.3174 USD |
0.3383 USD |
0.3213 USD |
| 2022-03-10 |
0.3248 USD |
252,748.1431 GRT |
0.3465 USD |
0.3200 USD |
0.3469 USD |
0.3250 USD |
| 2022-03-09 |
0.3524 USD |
235,907.1312 GRT |
0.3567 USD |
0.3416 USD |
0.3636 USD |
0.3428 USD |
| 2022-03-08 |
0.3424 USD |
352,591.3354 GRT |
0.3305 USD |
0.3288 USD |
0.3603 USD |
0.3339 USD |
| 2022-03-07 |
0.3304 USD |
156,724.5569 GRT |
0.3273 USD |
0.3150 USD |
0.3436 USD |
0.3291 USD |
| 2022-03-06 |
0.3417 USD |
73,594.3345 GRT |
0.3497 USD |
0.3358 USD |
0.3497 USD |
0.3389 USD |
| 2022-03-05 |
0.3414 USD |
165,249.3460 GRT |
0.3376 USD |
0.3305 USD |
0.3467 USD |
0.3459 USD |
| 2022-03-04 |
0.3491 USD |
176,164.5633 GRT |
0.3611 USD |
0.3347 USD |
0.3611 USD |
0.3347 USD |
| 2022-03-03 |
0.3657 USD |
133,600.4060 GRT |
0.3767 USD |
0.3543 USD |
0.3767 USD |
0.3687 USD |
| 2022-03-02 |
0.3764 USD |
310,115.7060 GRT |
0.3707 USD |
0.3633 USD |
0.3900 USD |
0.3760 USD |
| 2022-03-01 |
0.3770 USD |
299,821.4438 GRT |
0.3784 USD |
0.3676 USD |
0.3881 USD |
0.3746 USD |
| 2022-02-28 |
0.3473 USD |
233,838.3648 GRT |
0.3319 USD |
0.3300 USD |
0.3776 USD |
0.3744 USD |
| 2022-02-27 |
0.3416 USD |
182,590.4117 GRT |
0.3399 USD |
0.3312 USD |
0.3541 USD |
0.3370 USD |
| 2022-02-26 |
0.3554 USD |
180,683.9751 GRT |
0.3711 USD |
0.3432 USD |
0.3723 USD |
0.3448 USD |