Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-16 |
0.9255 USD |
365,198.7908 GRT |
1.0077 USD |
0.8545 USD |
1.0269 USD |
0.9365 USD |
| 2021-11-15 |
1.0765 USD |
319,686.2823 GRT |
1.0792 USD |
1.0209 USD |
1.1055 USD |
1.0281 USD |
| 2021-11-14 |
1.0630 USD |
86,252.4559 GRT |
1.0969 USD |
1.0471 USD |
1.0979 USD |
1.0644 USD |
| 2021-11-13 |
1.0966 USD |
94,785.2844 GRT |
1.0798 USD |
1.0769 USD |
1.1175 USD |
1.1052 USD |
| 2021-11-12 |
1.0771 USD |
417,994.0828 GRT |
1.1108 USD |
1.0361 USD |
1.1423 USD |
1.0772 USD |
| 2021-11-11 |
1.1117 USD |
211,221.8187 GRT |
1.0780 USD |
1.0650 USD |
1.1621 USD |
1.1254 USD |
| 2021-11-10 |
1.1276 USD |
546,517.3732 GRT |
1.2119 USD |
0.9910 USD |
1.2283 USD |
1.0820 USD |
| 2021-11-09 |
1.2362 USD |
704,323.2432 GRT |
1.1500 USD |
1.1306 USD |
1.3335 USD |
1.2181 USD |
| 2021-11-08 |
1.1021 USD |
154,197.5901 GRT |
1.1200 USD |
1.0688 USD |
1.1428 USD |
1.1204 USD |
| 2021-11-07 |
1.1011 USD |
122,720.1924 GRT |
1.0582 USD |
1.0525 USD |
1.1322 USD |
1.1080 USD |
| 2021-11-06 |
1.0454 USD |
101,658.0882 GRT |
1.0632 USD |
1.0078 USD |
1.0787 USD |
1.0568 USD |
| 2021-11-05 |
1.1055 USD |
302,047.6960 GRT |
1.0346 USD |
1.0346 USD |
1.1628 USD |
1.0558 USD |
| 2021-11-04 |
1.0264 USD |
136,655.9738 GRT |
0.9818 USD |
0.9777 USD |
1.0683 USD |
1.0479 USD |
| 2021-11-03 |
0.9872 USD |
327,907.7369 GRT |
0.9800 USD |
0.9467 USD |
1.0159 USD |
0.9970 USD |
| 2021-11-02 |
1.0104 USD |
141,155.0852 GRT |
1.0003 USD |
0.9845 USD |
1.0303 USD |
0.9845 USD |
| 2021-11-01 |
1.0030 USD |
360,155.2465 GRT |
1.0444 USD |
0.9410 USD |
1.0444 USD |
1.0004 USD |
| 2021-10-31 |
1.0116 USD |
649,339.3266 GRT |
0.9235 USD |
0.8983 USD |
1.0933 USD |
1.0253 USD |
| 2021-10-30 |
0.9328 USD |
78,094.5571 GRT |
0.9644 USD |
0.9012 USD |
0.9772 USD |
0.9100 USD |
| 2021-10-29 |
0.9723 USD |
116,022.0987 GRT |
0.9608 USD |
0.9395 USD |
1.0195 USD |
0.9770 USD |
| 2021-10-28 |
0.9596 USD |
281,897.3666 GRT |
0.9390 USD |
0.9200 USD |
0.9869 USD |
0.9395 USD |
| 2021-10-27 |
0.9876 USD |
534,065.3951 GRT |
1.0848 USD |
0.9012 USD |
1.1173 USD |
0.9397 USD |
| 2021-10-26 |
1.1133 USD |
751,576.3177 GRT |
1.0407 USD |
1.0170 USD |
1.1906 USD |
1.0806 USD |
| 2021-10-25 |
1.0246 USD |
657,794.2563 GRT |
0.9450 USD |
0.9450 USD |
1.0711 USD |
1.0347 USD |
| 2021-10-24 |
0.9161 USD |
134,587.8136 GRT |
0.8809 USD |
0.8802 USD |
0.9428 USD |
0.9344 USD |
| 2021-10-23 |
0.8991 USD |
50,375.2422 GRT |
0.9005 USD |
0.8735 USD |
0.9100 USD |
0.8830 USD |
| 2021-10-22 |
0.9353 USD |
174,409.8455 GRT |
0.9479 USD |
0.8800 USD |
0.9891 USD |
0.9005 USD |
| 2021-10-21 |
0.9043 USD |
307,701.4926 GRT |
0.8811 USD |
0.8440 USD |
0.9543 USD |
0.9407 USD |
| 2021-10-20 |
0.8432 USD |
152,140.0785 GRT |
0.7804 USD |
0.7800 USD |
0.8800 USD |
0.8746 USD |
| 2021-10-19 |
0.7735 USD |
24,189.1911 GRT |
0.7781 USD |
0.7569 USD |
0.7800 USD |
0.7800 USD |
| 2021-10-18 |
0.7780 USD |
54,222.1355 GRT |
0.7782 USD |
0.7542 USD |
0.7987 USD |
0.7635 USD |
| 2021-10-17 |
0.7894 USD |
128,508.3805 GRT |
0.8018 USD |
0.7588 USD |
0.8278 USD |
0.7770 USD |
| 2021-10-16 |
0.8349 USD |
361,644.8981 GRT |
0.8222 USD |
0.7921 USD |
0.8819 USD |
0.7998 USD |
| 2021-10-15 |
0.7858 USD |
437,236.4551 GRT |
0.7094 USD |
0.7003 USD |
0.8313 USD |
0.8113 USD |
| 2021-10-14 |
0.7245 USD |
19,094.4181 GRT |
0.7000 USD |
0.7000 USD |
0.7423 USD |
0.7139 USD |
| 2021-10-13 |
0.6958 USD |
35,235.3815 GRT |
0.6751 USD |
0.6700 USD |
0.7100 USD |
0.7066 USD |
| 2021-10-12 |
0.6609 USD |
27,936.6382 GRT |
0.6600 USD |
0.6507 USD |
0.6794 USD |
0.6794 USD |
| 2021-10-11 |
0.6846 USD |
34,911.1288 GRT |
0.6797 USD |
0.6642 USD |
0.7104 USD |
0.6802 USD |
| 2021-10-10 |
0.7009 USD |
62,677.4546 GRT |
0.7154 USD |
0.6940 USD |
0.7276 USD |
0.6940 USD |
| 2021-10-09 |
0.7265 USD |
48,862.0302 GRT |
0.7050 USD |
0.7038 USD |
0.7367 USD |
0.7248 USD |
| 2021-10-08 |
0.7139 USD |
37,984.7314 GRT |
0.7235 USD |
0.7074 USD |
0.7349 USD |
0.7083 USD |
| 2021-10-07 |
0.7205 USD |
20,038.7178 GRT |
0.7170 USD |
0.7066 USD |
0.7338 USD |
0.7178 USD |
| 2021-10-06 |
0.7170 USD |
185,629.8156 GRT |
0.7589 USD |
0.6900 USD |
0.7611 USD |
0.7194 USD |
| 2021-10-05 |
0.7534 USD |
73,445.3908 GRT |
0.7148 USD |
0.7148 USD |
0.7857 USD |
0.7518 USD |
| 2021-10-04 |
0.7134 USD |
56,300.9698 GRT |
0.7284 USD |
0.7000 USD |
0.7350 USD |
0.7138 USD |
| 2021-10-03 |
0.7390 USD |
133,080.5009 GRT |
0.7323 USD |
0.7098 USD |
0.7551 USD |
0.7312 USD |
| 2021-10-02 |
0.7304 USD |
112,567.5335 GRT |
0.7025 USD |
0.7000 USD |
0.7578 USD |
0.7241 USD |
| 2021-10-01 |
0.6992 USD |
265,901.1052 GRT |
0.6459 USD |
0.6459 USD |
0.7244 USD |
0.7037 USD |
| 2021-09-30 |
0.6455 USD |
40,709.7157 GRT |
0.6301 USD |
0.6301 USD |
0.6557 USD |
0.6471 USD |
| 2021-09-29 |
0.6488 USD |
45,787.5619 GRT |
0.6478 USD |
0.6205 USD |
0.6664 USD |
0.6296 USD |
| 2021-09-28 |
0.6524 USD |
183,196.0203 GRT |
0.6592 USD |
0.6271 USD |
0.6697 USD |
0.6424 USD |