Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-04 |
0.7063 USD |
53,372.5888 GRT |
0.6883 USD |
0.6450 USD |
0.7556 USD |
0.7270 USD |
| 2021-07-03 |
0.6412 USD |
24,885.1144 GRT |
0.6042 USD |
0.6000 USD |
0.6828 USD |
0.6828 USD |
| 2021-07-02 |
0.5495 USD |
14,279.3499 GRT |
0.5260 USD |
0.5260 USD |
0.5708 USD |
0.5645 USD |
| 2021-07-01 |
0.5464 USD |
99,083.0447 GRT |
0.5656 USD |
0.5343 USD |
0.5722 USD |
0.5301 USD |
| 2021-06-30 |
0.5727 USD |
41,024.2096 GRT |
0.5742 USD |
0.5518 USD |
0.5822 USD |
0.5786 USD |
| 2021-06-29 |
0.5998 USD |
36,468.6396 GRT |
0.5793 USD |
0.5787 USD |
0.6179 USD |
0.5862 USD |
| 2021-06-28 |
0.5592 USD |
21,354.8876 GRT |
0.5600 USD |
0.5471 USD |
0.5828 USD |
0.5687 USD |
| 2021-06-27 |
0.5366 USD |
16,894.0165 GRT |
0.5415 USD |
0.5276 USD |
0.5541 USD |
0.5541 USD |
| 2021-06-26 |
0.5359 USD |
11,373.7186 GRT |
0.5415 USD |
0.5278 USD |
0.5415 USD |
0.5383 USD |
| 2021-06-25 |
0.5610 USD |
3,959.7000 GRT |
0.6064 USD |
0.5497 USD |
0.6064 USD |
0.5497 USD |
| 2021-06-24 |
0.6024 USD |
39,184.7985 GRT |
0.6116 USD |
0.5788 USD |
0.6229 USD |
0.6000 USD |
| 2021-06-23 |
0.5541 USD |
86,974.6212 GRT |
0.4991 USD |
0.4991 USD |
0.6073 USD |
0.5918 USD |
| 2021-06-22 |
0.4969 USD |
146,751.9817 GRT |
0.5049 USD |
0.4350 USD |
0.5484 USD |
0.4985 USD |
| 2021-06-21 |
0.5741 USD |
58,828.7377 GRT |
0.6455 USD |
0.5148 USD |
0.6455 USD |
0.5218 USD |
| 2021-06-20 |
0.6154 USD |
66,898.3103 GRT |
0.5964 USD |
0.5671 USD |
0.6546 USD |
0.6409 USD |