Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-27 |
0.6898 USD |
158,796.7068 GRT |
0.6683 USD |
0.6600 USD |
0.7199 USD |
0.6600 USD |
| 2021-09-26 |
0.6805 USD |
373,457.4426 GRT |
0.6666 USD |
0.6263 USD |
0.7120 USD |
0.6735 USD |
| 2021-09-25 |
0.6827 USD |
69,761.9452 GRT |
0.6888 USD |
0.6553 USD |
0.6959 USD |
0.6779 USD |
| 2021-09-24 |
0.7437 USD |
399,034.7847 GRT |
0.7362 USD |
0.6590 USD |
0.7981 USD |
0.7002 USD |
| 2021-09-23 |
0.7354 USD |
105,705.5594 GRT |
0.7336 USD |
0.7174 USD |
0.7463 USD |
0.7280 USD |
| 2021-09-22 |
0.7077 USD |
265,575.7869 GRT |
0.6768 USD |
0.6743 USD |
0.7500 USD |
0.7251 USD |
| 2021-09-21 |
0.6842 USD |
231,834.9922 GRT |
0.6753 USD |
0.6300 USD |
0.7346 USD |
0.6480 USD |
| 2021-09-20 |
0.7169 USD |
348,805.3804 GRT |
0.7900 USD |
0.6634 USD |
0.8030 USD |
0.6952 USD |
| 2021-09-19 |
0.8123 USD |
62,671.8744 GRT |
0.8211 USD |
0.8000 USD |
0.8375 USD |
0.8029 USD |
| 2021-09-18 |
0.8352 USD |
19,430.7743 GRT |
0.8077 USD |
0.8077 USD |
0.8421 USD |
0.8313 USD |
| 2021-09-17 |
0.8223 USD |
70,806.8569 GRT |
0.8569 USD |
0.8063 USD |
0.8591 USD |
0.8142 USD |
| 2021-09-16 |
0.8824 USD |
136,697.9597 GRT |
0.9143 USD |
0.8465 USD |
0.9171 USD |
0.8572 USD |
| 2021-09-15 |
0.8807 USD |
282,951.1275 GRT |
0.8561 USD |
0.8519 USD |
0.9204 USD |
0.9052 USD |
| 2021-09-14 |
0.8520 USD |
99,170.4834 GRT |
0.8365 USD |
0.8300 USD |
0.8777 USD |
0.8551 USD |
| 2021-09-13 |
0.8599 USD |
151,228.5411 GRT |
0.9390 USD |
0.8000 USD |
0.9500 USD |
0.8410 USD |
| 2021-09-12 |
0.8814 USD |
62,346.4684 GRT |
0.8403 USD |
0.8309 USD |
0.9292 USD |
0.9199 USD |
| 2021-09-11 |
0.8817 USD |
181,063.3624 GRT |
0.8255 USD |
0.8190 USD |
0.9121 USD |
0.8676 USD |
| 2021-09-10 |
0.8308 USD |
271,344.0515 GRT |
0.8577 USD |
0.7900 USD |
0.8856 USD |
0.7950 USD |
| 2021-09-09 |
0.8730 USD |
251,031.2396 GRT |
0.8234 USD |
0.8032 USD |
0.9156 USD |
0.8606 USD |
| 2021-09-08 |
0.8093 USD |
325,153.4604 GRT |
0.8169 USD |
0.7454 USD |
0.8580 USD |
0.8253 USD |
| 2021-09-07 |
0.8498 USD |
653,015.8387 GRT |
1.0349 USD |
0.7204 USD |
1.0562 USD |
0.8257 USD |
| 2021-09-06 |
1.0168 USD |
354,836.7354 GRT |
1.0147 USD |
0.9300 USD |
1.0730 USD |
1.0730 USD |
| 2021-09-05 |
1.0035 USD |
233,746.7725 GRT |
0.9662 USD |
0.9451 USD |
1.0353 USD |
1.0217 USD |
| 2021-09-04 |
0.9520 USD |
52,734.8156 GRT |
0.9333 USD |
0.9261 USD |
0.9764 USD |
0.9493 USD |
| 2021-09-03 |
0.9151 USD |
110,089.6867 GRT |
0.9047 USD |
0.8886 USD |
0.9334 USD |
0.9073 USD |
| 2021-09-02 |
0.9136 USD |
174,256.1822 GRT |
0.9150 USD |
0.8986 USD |
0.9448 USD |
0.9194 USD |
| 2021-09-01 |
0.8766 USD |
200,646.7851 GRT |
0.8542 USD |
0.8347 USD |
0.9292 USD |
0.9292 USD |
| 2021-08-31 |
0.8720 USD |
185,276.3157 GRT |
0.8607 USD |
0.8478 USD |
0.9049 USD |
0.8530 USD |
| 2021-08-30 |
0.8816 USD |
83,986.6379 GRT |
0.8904 USD |
0.8640 USD |
0.9220 USD |
0.8765 USD |
| 2021-08-29 |
0.9085 USD |
29,652.1243 GRT |
0.9206 USD |
0.8911 USD |
0.9323 USD |
0.9220 USD |
| 2021-08-28 |
0.9243 USD |
37,501.5925 GRT |
0.9223 USD |
0.9073 USD |
0.9453 USD |
0.9331 USD |
| 2021-08-27 |
0.9206 USD |
150,369.4730 GRT |
0.8467 USD |
0.8424 USD |
0.9401 USD |
0.9254 USD |
| 2021-08-26 |
0.8717 USD |
145,327.3572 GRT |
0.9497 USD |
0.8500 USD |
0.9559 USD |
0.8813 USD |
| 2021-08-25 |
0.9357 USD |
84,932.9020 GRT |
0.9220 USD |
0.8933 USD |
0.9780 USD |
0.9464 USD |
| 2021-08-24 |
0.9551 USD |
238,378.4905 GRT |
1.0175 USD |
0.8954 USD |
1.0223 USD |
0.9228 USD |
| 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 |