Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.1620 USD |
248,888.2469 GRT |
0.1619 USD |
0.1495 USD |
0.1630 USD |
0.1504 USD |
| 2024-08-26 |
0.1704 USD |
26,690.3510 GRT |
0.1707 USD |
0.1626 USD |
0.1737 USD |
0.1626 USD |
| 2024-08-25 |
0.1727 USD |
44,009.1970 GRT |
0.1723 USD |
0.1695 USD |
0.1764 USD |
0.1725 USD |
| 2024-08-24 |
0.1794 USD |
107,703.2412 GRT |
0.1681 USD |
0.1679 USD |
0.1877 USD |
0.1761 USD |
| 2024-08-23 |
0.1648 USD |
452,038.4938 GRT |
0.1557 USD |
0.1557 USD |
0.1750 USD |
0.1722 USD |
| 2024-08-22 |
0.1560 USD |
75,074.8225 GRT |
0.1501 USD |
0.1492 USD |
0.1656 USD |
0.1656 USD |
| 2024-08-21 |
0.1468 USD |
153,831.4228 GRT |
0.1441 USD |
0.1427 USD |
0.1493 USD |
0.1493 USD |
| 2024-08-20 |
0.1466 USD |
89,245.3358 GRT |
0.1464 USD |
0.1427 USD |
0.1475 USD |
0.1445 USD |
| 2024-08-19 |
0.1396 USD |
5,678.6062 GRT |
0.1394 USD |
0.1373 USD |
0.1417 USD |
0.1417 USD |
| 2024-08-18 |
0.1422 USD |
20,139.1691 GRT |
0.1385 USD |
0.1382 USD |
0.1432 USD |
0.1426 USD |
| 2024-08-17 |
0.1373 USD |
20,118.2967 GRT |
0.1370 USD |
0.1370 USD |
0.1380 USD |
0.1380 USD |
| 2024-08-16 |
0.1356 USD |
42,648.3663 GRT |
0.1380 USD |
0.1341 USD |
0.1380 USD |
0.1373 USD |
| 2024-08-15 |
0.1433 USD |
43,224.5137 GRT |
0.1435 USD |
0.1347 USD |
0.1439 USD |
0.1370 USD |
| 2024-08-14 |
0.1440 USD |
37,153.3612 GRT |
0.1454 USD |
0.1408 USD |
0.1473 USD |
0.1445 USD |
| 2024-08-13 |
0.1433 USD |
1,698.3726 GRT |
0.1404 USD |
0.1404 USD |
0.1473 USD |
0.1473 USD |
| 2024-08-12 |
0.1410 USD |
254,879.8891 GRT |
0.1377 USD |
0.1377 USD |
0.1487 USD |
0.1445 USD |
| 2024-08-11 |
0.1447 USD |
25,422.5648 GRT |
0.1469 USD |
0.1375 USD |
0.1528 USD |
0.1375 USD |
| 2024-08-10 |
0.1432 USD |
52,467.8283 GRT |
0.1417 USD |
0.1410 USD |
0.1470 USD |
0.1461 USD |
| 2024-08-09 |
0.1430 USD |
76,223.0065 GRT |
0.1465 USD |
0.1397 USD |
0.1465 USD |
0.1414 USD |
| 2024-08-08 |
0.1372 USD |
281,138.7976 GRT |
0.1291 USD |
0.1275 USD |
0.1471 USD |
0.1452 USD |
| 2024-08-07 |
0.1370 USD |
251,767.8740 GRT |
0.1378 USD |
0.1291 USD |
0.1446 USD |
0.1291 USD |
| 2024-08-06 |
0.1385 USD |
151,787.9852 GRT |
0.1358 USD |
0.1357 USD |
0.1452 USD |
0.1384 USD |
| 2024-08-05 |
0.1263 USD |
189,431.0535 GRT |
0.1437 USD |
0.1153 USD |
0.1438 USD |
0.1334 USD |
| 2024-08-04 |
0.1482 USD |
69,493.7435 GRT |
0.1560 USD |
0.1400 USD |
0.1562 USD |
0.1477 USD |
| 2024-08-03 |
0.1603 USD |
66,995.0065 GRT |
0.1613 USD |
0.1510 USD |
0.1656 USD |
0.1538 USD |
| 2024-08-02 |
0.1713 USD |
125,008.2220 GRT |
0.1771 USD |
0.1650 USD |
0.1771 USD |
0.1661 USD |
| 2024-08-01 |
0.1734 USD |
111,266.2827 GRT |
0.1798 USD |
0.1693 USD |
0.1812 USD |
0.1785 USD |
| 2024-07-31 |
0.1849 USD |
14,452.6618 GRT |
0.1876 USD |
0.1797 USD |
0.1899 USD |
0.1804 USD |
| 2024-07-30 |
0.1922 USD |
45,947.6660 GRT |
0.1910 USD |
0.1856 USD |
0.1949 USD |
0.1866 USD |
| 2024-07-29 |
0.1945 USD |
51,197.3781 GRT |
0.1991 USD |
0.1934 USD |
0.2020 USD |
0.1934 USD |
| 2024-07-28 |
0.1955 USD |
33,790.7273 GRT |
0.1964 USD |
0.1909 USD |
0.1986 USD |
0.1909 USD |
| 2024-07-27 |
0.1996 USD |
122,419.5513 GRT |
0.2003 USD |
0.1981 USD |
0.2046 USD |
0.1986 USD |
| 2024-07-26 |
0.1971 USD |
72,805.4946 GRT |
0.1948 USD |
0.1948 USD |
0.2015 USD |
0.1995 USD |
| 2024-07-25 |
0.1877 USD |
17,633.9545 GRT |
0.1869 USD |
0.1842 USD |
0.1901 USD |
0.1900 USD |
| 2024-07-24 |
0.2011 USD |
40,499.6659 GRT |
0.1989 USD |
0.1916 USD |
0.2031 USD |
0.1916 USD |
| 2024-07-23 |
0.2000 USD |
157,897.6317 GRT |
0.2008 USD |
0.1967 USD |
0.2086 USD |
0.1983 USD |
| 2024-07-22 |
0.2127 USD |
36,028.8392 GRT |
0.2195 USD |
0.2086 USD |
0.2201 USD |
0.2086 USD |
| 2024-07-21 |
0.2166 USD |
90,451.9097 GRT |
0.2172 USD |
0.2126 USD |
0.2206 USD |
0.2203 USD |
| 2024-07-20 |
0.2179 USD |
61,757.4540 GRT |
0.2151 USD |
0.2138 USD |
0.2253 USD |
0.2162 USD |
| 2024-07-19 |
0.2032 USD |
44,185.0227 GRT |
0.2043 USD |
0.1998 USD |
0.2210 USD |
0.2135 USD |
| 2024-07-18 |
0.2057 USD |
10,952.1729 GRT |
0.2120 USD |
0.1992 USD |
0.2120 USD |
0.1998 USD |
| 2024-07-17 |
0.2163 USD |
43,802.1787 GRT |
0.2175 USD |
0.2140 USD |
0.2175 USD |
0.2140 USD |
| 2024-07-16 |
0.2162 USD |
113,852.9563 GRT |
0.2210 USD |
0.2055 USD |
0.2218 USD |
0.2141 USD |
| 2024-07-15 |
0.2059 USD |
43,163.1343 GRT |
0.2012 USD |
0.2010 USD |
0.2210 USD |
0.2210 USD |
| 2024-07-14 |
0.1941 USD |
13,720.8242 GRT |
0.1932 USD |
0.1883 USD |
0.1958 USD |
0.1958 USD |
| 2024-07-13 |
0.1907 USD |
201,833.7794 GRT |
0.1865 USD |
0.1865 USD |
0.1937 USD |
0.1937 USD |
| 2024-07-12 |
0.1848 USD |
28,419.3436 GRT |
0.1836 USD |
0.1833 USD |
0.1853 USD |
0.1833 USD |
| 2024-07-11 |
0.1857 USD |
60,857.1981 GRT |
0.1861 USD |
0.1820 USD |
0.1926 USD |
0.1820 USD |
| 2024-07-10 |
0.1890 USD |
122,845.3706 GRT |
0.1856 USD |
0.1854 USD |
0.1910 USD |
0.1855 USD |
| 2024-07-09 |
0.1818 USD |
16,978.2507 GRT |
0.1806 USD |
0.1799 USD |
0.1838 USD |
0.1836 USD |