Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
1.0515 USD |
230,830.0364 GRT |
1.0800 USD |
1.0058 USD |
1.0800 USD |
1.0382 USD |
| 2021-08-22 |
1.0253 USD |
205,274.0656 GRT |
1.0010 USD |
0.9684 USD |
1.0750 USD |
1.0750 USD |
| 2021-08-21 |
1.0239 USD |
164,123.6151 GRT |
1.0265 USD |
0.9942 USD |
1.0459 USD |
1.0064 USD |
| 2021-08-20 |
1.0484 USD |
355,179.6699 GRT |
0.9862 USD |
0.9862 USD |
1.0914 USD |
1.0246 USD |
| 2021-08-19 |
0.9172 USD |
214,822.0994 GRT |
0.8360 USD |
0.8352 USD |
0.9724 USD |
0.9690 USD |
| 2021-08-18 |
0.8742 USD |
170,617.9337 GRT |
0.8803 USD |
0.8166 USD |
0.9206 USD |
0.8712 USD |
| 2021-08-17 |
0.9486 USD |
476,778.1084 GRT |
0.8528 USD |
0.8234 USD |
1.0183 USD |
0.8816 USD |
| 2021-08-16 |
0.8940 USD |
138,293.8840 GRT |
0.9054 USD |
0.8616 USD |
0.9300 USD |
0.8662 USD |
| 2021-08-15 |
0.8805 USD |
41,758.2366 GRT |
0.8950 USD |
0.8592 USD |
0.9052 USD |
0.9025 USD |
| 2021-08-14 |
0.9121 USD |
81,887.2167 GRT |
0.9310 USD |
0.8740 USD |
0.9500 USD |
0.8979 USD |
| 2021-08-13 |
0.9088 USD |
375,928.1306 GRT |
0.8794 USD |
0.8765 USD |
0.9386 USD |
0.9250 USD |
| 2021-08-12 |
0.8446 USD |
246,166.1471 GRT |
0.7924 USD |
0.7638 USD |
0.8860 USD |
0.8630 USD |
| 2021-08-11 |
0.8295 USD |
297,088.8078 GRT |
0.7480 USD |
0.7427 USD |
0.8813 USD |
0.8023 USD |
| 2021-08-10 |
0.7420 USD |
127,126.5798 GRT |
0.7121 USD |
0.7100 USD |
0.7698 USD |
0.7427 USD |
| 2021-08-09 |
0.7091 USD |
165,996.7358 GRT |
0.6734 USD |
0.6547 USD |
0.7387 USD |
0.7090 USD |
| 2021-08-08 |
0.6952 USD |
32,862.1695 GRT |
0.7238 USD |
0.6592 USD |
0.7250 USD |
0.6872 USD |
| 2021-08-07 |
0.7230 USD |
74,953.9245 GRT |
0.7250 USD |
0.7013 USD |
0.7566 USD |
0.7230 USD |
| 2021-08-06 |
0.6964 USD |
112,466.3204 GRT |
0.6900 USD |
0.6756 USD |
0.7229 USD |
0.7006 USD |
| 2021-08-05 |
0.6744 USD |
185,988.5680 GRT |
0.6668 USD |
0.6395 USD |
0.7134 USD |
0.6992 USD |
| 2021-08-04 |
0.6652 USD |
90,946.5199 GRT |
0.6501 USD |
0.6279 USD |
0.6796 USD |
0.6708 USD |
| 2021-08-03 |
0.6584 USD |
52,233.0297 GRT |
0.6954 USD |
0.6428 USD |
0.7077 USD |
0.6538 USD |
| 2021-08-02 |
0.6619 USD |
60,529.3275 GRT |
0.6537 USD |
0.6391 USD |
0.6924 USD |
0.6908 USD |
| 2021-08-01 |
0.6842 USD |
110,929.6939 GRT |
0.6435 USD |
0.6253 USD |
0.7231 USD |
0.6828 USD |
| 2021-07-31 |
0.6226 USD |
26,910.9345 GRT |
0.5921 USD |
0.5915 USD |
0.6370 USD |
0.6311 USD |
| 2021-07-30 |
0.5790 USD |
40,599.6580 GRT |
0.5862 USD |
0.5558 USD |
0.5966 USD |
0.5951 USD |
| 2021-07-29 |
0.5975 USD |
41,496.2488 GRT |
0.5604 USD |
0.5604 USD |
0.6317 USD |
0.5860 USD |
| 2021-07-28 |
0.5611 USD |
22,652.0566 GRT |
0.5674 USD |
0.5544 USD |
0.5729 USD |
0.5589 USD |
| 2021-07-27 |
0.5595 USD |
52,608.4458 GRT |
0.5416 USD |
0.5321 USD |
0.5883 USD |
0.5639 USD |
| 2021-07-26 |
0.5806 USD |
226,614.4201 GRT |
0.5418 USD |
0.5418 USD |
0.6123 USD |
0.5684 USD |
| 2021-07-25 |
0.5400 USD |
36,046.8122 GRT |
0.5499 USD |
0.5289 USD |
0.5499 USD |
0.5321 USD |
| 2021-07-24 |
0.5720 USD |
87,868.1772 GRT |
0.5516 USD |
0.5373 USD |
0.5902 USD |
0.5440 USD |
| 2021-07-23 |
0.5407 USD |
35,992.3506 GRT |
0.5566 USD |
0.5205 USD |
0.5638 USD |
0.5503 USD |
| 2021-07-22 |
0.5505 USD |
20,637.3040 GRT |
0.5526 USD |
0.5434 USD |
0.5563 USD |
0.5556 USD |
| 2021-07-21 |
0.5426 USD |
75,866.4489 GRT |
0.4883 USD |
0.4883 USD |
0.5742 USD |
0.5502 USD |
| 2021-07-20 |
0.4908 USD |
48,296.1798 GRT |
0.5076 USD |
0.4794 USD |
0.5076 USD |
0.4900 USD |
| 2021-07-19 |
0.5358 USD |
48,946.5217 GRT |
0.5427 USD |
0.5040 USD |
0.5550 USD |
0.5053 USD |
| 2021-07-18 |
0.5571 USD |
88,005.4482 GRT |
0.5760 USD |
0.5530 USD |
0.5770 USD |
0.5549 USD |
| 2021-07-17 |
0.5637 USD |
6,529.7328 GRT |
0.5687 USD |
0.5631 USD |
0.5746 USD |
0.5640 USD |
| 2021-07-16 |
0.5980 USD |
5,604.0243 GRT |
0.5952 USD |
0.5772 USD |
0.6109 USD |
0.5928 USD |
| 2021-07-15 |
0.6174 USD |
6,915.2317 GRT |
0.6452 USD |
0.6017 USD |
0.6452 USD |
0.6049 USD |
| 2021-07-14 |
0.6281 USD |
30,692.2785 GRT |
0.6121 USD |
0.5998 USD |
0.6436 USD |
0.6291 USD |
| 2021-07-13 |
0.6520 USD |
9,812.4396 GRT |
0.6610 USD |
0.6293 USD |
0.6783 USD |
0.6350 USD |
| 2021-07-12 |
0.6931 USD |
64,506.5804 GRT |
0.7216 USD |
0.6630 USD |
0.7375 USD |
0.6630 USD |
| 2021-07-11 |
0.7229 USD |
65,526.4678 GRT |
0.6918 USD |
0.6828 USD |
0.7459 USD |
0.7100 USD |
| 2021-07-10 |
0.6871 USD |
52,153.6808 GRT |
0.6967 USD |
0.6571 USD |
0.7155 USD |
0.6827 USD |
| 2021-07-09 |
0.6885 USD |
60,402.3841 GRT |
0.6523 USD |
0.6523 USD |
0.7000 USD |
0.7000 USD |
| 2021-07-08 |
0.6724 USD |
59,472.9895 GRT |
0.6792 USD |
0.6393 USD |
0.6937 USD |
0.6509 USD |
| 2021-07-07 |
0.7325 USD |
60,033.4121 GRT |
0.7001 USD |
0.7001 USD |
0.7550 USD |
0.7194 USD |
| 2021-07-06 |
0.7284 USD |
73,522.9547 GRT |
0.7285 USD |
0.6949 USD |
0.7667 USD |
0.7069 USD |
| 2021-07-05 |
0.7629 USD |
95,780.7126 GRT |
0.7000 USD |
0.7000 USD |
0.7898 USD |
0.7629 USD |