Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
0.6991 USD |
544,070.6055 GRT |
0.6980 USD |
0.6149 USD |
0.7300 USD |
0.6315 USD |
| 2022-01-04 |
0.6757 USD |
105,548.5212 GRT |
0.6607 USD |
0.6473 USD |
0.7064 USD |
0.6888 USD |
| 2022-01-03 |
0.6699 USD |
54,244.6957 GRT |
0.6869 USD |
0.6457 USD |
0.6944 USD |
0.6600 USD |
| 2022-01-02 |
0.6724 USD |
234,391.0967 GRT |
0.6666 USD |
0.6498 USD |
0.6964 USD |
0.6831 USD |
| 2022-01-01 |
0.6475 USD |
69,409.4033 GRT |
0.6476 USD |
0.6414 USD |
0.6615 USD |
0.6550 USD |
| 2021-12-31 |
0.6455 USD |
124,988.9231 GRT |
0.6517 USD |
0.6000 USD |
0.6762 USD |
0.6494 USD |
| 2021-12-30 |
0.6342 USD |
24,390.4407 GRT |
0.6225 USD |
0.6136 USD |
0.6551 USD |
0.6456 USD |
| 2021-12-29 |
0.6613 USD |
75,097.4224 GRT |
0.6662 USD |
0.6369 USD |
0.6938 USD |
0.6398 USD |
| 2021-12-28 |
0.6983 USD |
39,898.5579 GRT |
0.7239 USD |
0.6662 USD |
0.7240 USD |
0.6671 USD |
| 2021-12-27 |
0.7627 USD |
162,052.9008 GRT |
0.7363 USD |
0.7359 USD |
0.7769 USD |
0.7412 USD |
| 2021-12-26 |
0.7246 USD |
84,361.6324 GRT |
0.7204 USD |
0.6946 USD |
0.7406 USD |
0.7357 USD |
| 2021-12-25 |
0.7160 USD |
42,452.0069 GRT |
0.6934 USD |
0.6934 USD |
0.7233 USD |
0.7215 USD |
| 2021-12-24 |
0.7292 USD |
180,409.1888 GRT |
0.7285 USD |
0.6936 USD |
0.7486 USD |
0.6946 USD |
| 2021-12-23 |
0.7253 USD |
225,937.6994 GRT |
0.6859 USD |
0.6800 USD |
0.7500 USD |
0.7357 USD |
| 2021-12-22 |
0.7151 USD |
172,666.9938 GRT |
0.7158 USD |
0.6928 USD |
0.7300 USD |
0.6949 USD |
| 2021-12-21 |
0.6746 USD |
272,812.2387 GRT |
0.6307 USD |
0.6307 USD |
0.7153 USD |
0.7151 USD |
| 2021-12-20 |
0.6232 USD |
121,591.2148 GRT |
0.6379 USD |
0.5957 USD |
0.6569 USD |
0.6222 USD |
| 2021-12-19 |
0.6289 USD |
112,389.7564 GRT |
0.6037 USD |
0.6032 USD |
0.6629 USD |
0.6469 USD |
| 2021-12-18 |
0.6001 USD |
52,338.9960 GRT |
0.5830 USD |
0.5814 USD |
0.6122 USD |
0.6045 USD |
| 2021-12-17 |
0.6002 USD |
90,569.0476 GRT |
0.6175 USD |
0.5837 USD |
0.6175 USD |
0.5885 USD |
| 2021-12-16 |
0.6410 USD |
159,235.2789 GRT |
0.6462 USD |
0.6165 USD |
0.6652 USD |
0.6301 USD |
| 2021-12-15 |
0.6296 USD |
143,795.4881 GRT |
0.6425 USD |
0.5850 USD |
0.6607 USD |
0.6361 USD |
| 2021-12-14 |
0.6221 USD |
29,545.2103 GRT |
0.6003 USD |
0.5920 USD |
0.6500 USD |
0.6337 USD |
| 2021-12-13 |
0.6237 USD |
89,964.4016 GRT |
0.6821 USD |
0.5875 USD |
0.6853 USD |
0.6069 USD |
| 2021-12-12 |
0.6864 USD |
91,281.3732 GRT |
0.6651 USD |
0.6600 USD |
0.6962 USD |
0.6880 USD |
| 2021-12-11 |
0.6584 USD |
44,255.8395 GRT |
0.6306 USD |
0.6306 USD |
0.6733 USD |
0.6696 USD |
| 2021-12-10 |
0.6806 USD |
202,103.0988 GRT |
0.6972 USD |
0.6526 USD |
0.7041 USD |
0.6588 USD |
| 2021-12-09 |
0.7272 USD |
160,611.1893 GRT |
0.7514 USD |
0.6898 USD |
0.7653 USD |
0.6927 USD |
| 2021-12-08 |
0.7382 USD |
266,890.3166 GRT |
0.6846 USD |
0.6811 USD |
0.7776 USD |
0.7514 USD |
| 2021-12-07 |
0.7042 USD |
99,036.9387 GRT |
0.7063 USD |
0.6792 USD |
0.7256 USD |
0.6792 USD |
| 2021-12-06 |
0.6460 USD |
277,819.5504 GRT |
0.6593 USD |
0.6098 USD |
0.7128 USD |
0.7121 USD |
| 2021-12-05 |
0.7003 USD |
276,681.0894 GRT |
0.7453 USD |
0.6624 USD |
0.7519 USD |
0.6825 USD |
| 2021-12-04 |
0.7136 USD |
687,055.6911 GRT |
0.8535 USD |
0.5632 USD |
0.8538 USD |
0.7286 USD |
| 2021-12-03 |
0.8770 USD |
156,160.7625 GRT |
0.8987 USD |
0.8232 USD |
0.9178 USD |
0.8570 USD |
| 2021-12-02 |
0.8974 USD |
137,873.4104 GRT |
0.9074 USD |
0.8838 USD |
0.9130 USD |
0.9036 USD |
| 2021-12-01 |
0.9432 USD |
281,777.9703 GRT |
0.9150 USD |
0.9110 USD |
0.9601 USD |
0.9252 USD |
| 2021-11-30 |
0.9297 USD |
287,542.9453 GRT |
0.9600 USD |
0.9103 USD |
0.9618 USD |
0.9239 USD |
| 2021-11-29 |
0.9701 USD |
277,994.7915 GRT |
1.0012 USD |
0.9499 USD |
1.0077 USD |
0.9654 USD |
| 2021-11-28 |
0.9958 USD |
677,811.8302 GRT |
1.0333 USD |
0.9353 USD |
1.0949 USD |
0.9984 USD |
| 2021-11-27 |
1.0168 USD |
856,938.5874 GRT |
0.8499 USD |
0.8450 USD |
1.0810 USD |
1.0023 USD |
| 2021-11-26 |
0.9323 USD |
1,047,806.7232 GRT |
0.9248 USD |
0.8419 USD |
1.0396 USD |
0.8637 USD |
| 2021-11-25 |
0.8857 USD |
195,954.0849 GRT |
0.8638 USD |
0.8638 USD |
0.9423 USD |
0.9235 USD |
| 2021-11-24 |
0.8748 USD |
113,124.4655 GRT |
0.9020 USD |
0.8474 USD |
0.9023 USD |
0.8683 USD |
| 2021-11-23 |
0.8947 USD |
146,624.1611 GRT |
0.8742 USD |
0.8607 USD |
0.9269 USD |
0.9010 USD |
| 2021-11-22 |
0.8864 USD |
67,315.1767 GRT |
0.9030 USD |
0.8579 USD |
0.9161 USD |
0.8716 USD |
| 2021-11-21 |
0.9459 USD |
53,274.5894 GRT |
0.9530 USD |
0.9269 USD |
0.9647 USD |
0.9337 USD |
| 2021-11-20 |
0.9597 USD |
47,287.2033 GRT |
0.9592 USD |
0.9187 USD |
0.9808 USD |
0.9625 USD |
| 2021-11-19 |
0.9254 USD |
110,030.9617 GRT |
0.8560 USD |
0.8560 USD |
0.9661 USD |
0.9498 USD |
| 2021-11-18 |
0.9230 USD |
357,791.5076 GRT |
0.9538 USD |
0.8488 USD |
1.0500 USD |
0.8712 USD |
| 2021-11-17 |
0.9222 USD |
261,733.8753 GRT |
0.9255 USD |
0.8900 USD |
0.9615 USD |
0.9348 USD |