Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
0.3370 USD |
633,429.0493 GRT |
0.3542 USD |
0.3038 USD |
0.3639 USD |
0.3599 USD |
| 2022-02-23 |
0.3829 USD |
177,546.9303 GRT |
0.3815 USD |
0.3564 USD |
0.3938 USD |
0.3564 USD |
| 2022-02-22 |
0.3624 USD |
268,435.1575 GRT |
0.3588 USD |
0.3500 USD |
0.3821 USD |
0.3810 USD |
| 2022-02-21 |
0.3941 USD |
341,532.6110 GRT |
0.3956 USD |
0.3567 USD |
0.4226 USD |
0.3567 USD |
| 2022-02-20 |
0.3883 USD |
201,559.9814 GRT |
0.4013 USD |
0.3779 USD |
0.4175 USD |
0.3990 USD |
| 2022-02-19 |
0.4141 USD |
273,046.3131 GRT |
0.4128 USD |
0.4000 USD |
0.4253 USD |
0.4150 USD |
| 2022-02-18 |
0.4276 USD |
436,986.1009 GRT |
0.4328 USD |
0.4085 USD |
0.4495 USD |
0.4118 USD |
| 2022-02-17 |
0.4627 USD |
409,948.2816 GRT |
0.4862 USD |
0.4321 USD |
0.4877 USD |
0.4383 USD |
| 2022-02-16 |
0.4926 USD |
375,695.4593 GRT |
0.4926 USD |
0.4719 USD |
0.5090 USD |
0.4920 USD |
| 2022-02-15 |
0.4654 USD |
276,504.9537 GRT |
0.4099 USD |
0.4099 USD |
0.5076 USD |
0.5028 USD |
| 2022-02-14 |
0.3944 USD |
49,319.7594 GRT |
0.3900 USD |
0.3900 USD |
0.4020 USD |
0.3969 USD |
| 2022-02-13 |
0.4162 USD |
151,796.8885 GRT |
0.4174 USD |
0.4021 USD |
0.4242 USD |
0.4077 USD |
| 2022-02-12 |
0.4160 USD |
60,457.3446 GRT |
0.4153 USD |
0.4065 USD |
0.4247 USD |
0.4207 USD |
| 2022-02-11 |
0.4490 USD |
120,516.5642 GRT |
0.4590 USD |
0.4130 USD |
0.4644 USD |
0.4130 USD |
| 2022-02-10 |
0.4723 USD |
106,354.2655 GRT |
0.4866 USD |
0.4521 USD |
0.4882 USD |
0.4581 USD |
| 2022-02-09 |
0.4808 USD |
44,564.9937 GRT |
0.4731 USD |
0.4660 USD |
0.4942 USD |
0.4909 USD |
| 2022-02-08 |
0.4914 USD |
258,663.1081 GRT |
0.5075 USD |
0.4550 USD |
0.5206 USD |
0.4745 USD |
| 2022-02-07 |
0.4972 USD |
200,916.3231 GRT |
0.4645 USD |
0.4641 USD |
0.5189 USD |
0.5060 USD |
| 2022-02-06 |
0.4576 USD |
62,604.5770 GRT |
0.4505 USD |
0.4425 USD |
0.4605 USD |
0.4582 USD |
| 2022-02-05 |
0.4478 USD |
125,963.9049 GRT |
0.4417 USD |
0.4381 USD |
0.4608 USD |
0.4478 USD |
| 2022-02-04 |
0.4214 USD |
125,150.7712 GRT |
0.4041 USD |
0.4026 USD |
0.4402 USD |
0.4402 USD |
| 2022-02-03 |
0.3982 USD |
60,306.5052 GRT |
0.4032 USD |
0.3921 USD |
0.4032 USD |
0.4027 USD |
| 2022-02-02 |
0.4256 USD |
117,514.3241 GRT |
0.4388 USD |
0.4054 USD |
0.4398 USD |
0.4071 USD |
| 2022-02-01 |
0.4313 USD |
148,226.2676 GRT |
0.4088 USD |
0.4088 USD |
0.4482 USD |
0.4453 USD |
| 2022-01-31 |
0.3913 USD |
38,653.4932 GRT |
0.3960 USD |
0.3800 USD |
0.4071 USD |
0.4057 USD |
| 2022-01-30 |
0.4070 USD |
15,627.6154 GRT |
0.4084 USD |
0.3973 USD |
0.4178 USD |
0.3973 USD |
| 2022-01-29 |
0.4179 USD |
44,950.7711 GRT |
0.4180 USD |
0.4116 USD |
0.4221 USD |
0.4153 USD |
| 2022-01-28 |
0.4050 USD |
23,767.0296 GRT |
0.4038 USD |
0.3961 USD |
0.4148 USD |
0.4147 USD |
| 2022-01-27 |
0.3970 USD |
72,588.6755 GRT |
0.4067 USD |
0.3847 USD |
0.4084 USD |
0.3958 USD |
| 2022-01-26 |
0.4242 USD |
373,063.9781 GRT |
0.4134 USD |
0.3969 USD |
0.4570 USD |
0.4051 USD |
| 2022-01-25 |
0.4005 USD |
601,789.0311 GRT |
0.3898 USD |
0.3849 USD |
0.4193 USD |
0.4088 USD |
| 2022-01-24 |
0.3773 USD |
163,578.0346 GRT |
0.4084 USD |
0.3482 USD |
0.4088 USD |
0.3920 USD |
| 2022-01-23 |
0.4151 USD |
405,159.3837 GRT |
0.4228 USD |
0.3946 USD |
0.4316 USD |
0.4167 USD |
| 2022-01-22 |
0.4034 USD |
208,396.0384 GRT |
0.4362 USD |
0.3680 USD |
0.4403 USD |
0.4156 USD |
| 2022-01-21 |
0.4687 USD |
341,063.6993 GRT |
0.4976 USD |
0.4216 USD |
0.5055 USD |
0.4360 USD |
| 2022-01-20 |
0.5427 USD |
52,938.5243 GRT |
0.5272 USD |
0.5105 USD |
0.5583 USD |
0.5105 USD |
| 2022-01-19 |
0.5219 USD |
90,377.7831 GRT |
0.5278 USD |
0.5000 USD |
0.5333 USD |
0.5289 USD |
| 2022-01-18 |
0.5292 USD |
70,892.8848 GRT |
0.5474 USD |
0.5169 USD |
0.5537 USD |
0.5248 USD |
| 2022-01-17 |
0.5491 USD |
165,250.2909 GRT |
0.5904 USD |
0.5400 USD |
0.5904 USD |
0.5438 USD |
| 2022-01-16 |
0.5865 USD |
11,061.6223 GRT |
0.5821 USD |
0.5821 USD |
0.5912 USD |
0.5877 USD |
| 2022-01-15 |
0.5859 USD |
91,995.3841 GRT |
0.5774 USD |
0.5730 USD |
0.5980 USD |
0.5953 USD |
| 2022-01-14 |
0.5738 USD |
20,911.3389 GRT |
0.5718 USD |
0.5602 USD |
0.5833 USD |
0.5820 USD |
| 2022-01-13 |
0.6062 USD |
112,213.3627 GRT |
0.5936 USD |
0.5836 USD |
0.6247 USD |
0.5836 USD |
| 2022-01-12 |
0.5895 USD |
120,924.3804 GRT |
0.5691 USD |
0.5664 USD |
0.5957 USD |
0.5936 USD |
| 2022-01-11 |
0.5544 USD |
36,411.2527 GRT |
0.5539 USD |
0.5409 USD |
0.5703 USD |
0.5668 USD |
| 2022-01-10 |
0.5459 USD |
104,929.1077 GRT |
0.5904 USD |
0.5241 USD |
0.5922 USD |
0.5430 USD |
| 2022-01-09 |
0.5838 USD |
16,476.6490 GRT |
0.5854 USD |
0.5688 USD |
0.5949 USD |
0.5929 USD |
| 2022-01-08 |
0.5760 USD |
99,879.7395 GRT |
0.5983 USD |
0.5500 USD |
0.6156 USD |
0.5775 USD |
| 2022-01-07 |
0.6096 USD |
132,904.0128 GRT |
0.6300 USD |
0.5893 USD |
0.6313 USD |
0.5921 USD |
| 2022-01-06 |
0.6237 USD |
81,480.0968 GRT |
0.6300 USD |
0.6072 USD |
0.6401 USD |
0.6359 USD |