Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.2097 USD |
42,984.0300 GRT |
0.2189 USD |
0.2059 USD |
0.2198 USD |
0.2064 USD |
| 2024-06-22 |
0.2152 USD |
7,559.7983 GRT |
0.2168 USD |
0.2129 USD |
0.2190 USD |
0.2129 USD |
| 2024-06-21 |
0.2205 USD |
87,837.9610 GRT |
0.2213 USD |
0.2129 USD |
0.2259 USD |
0.2200 USD |
| 2024-06-20 |
0.2257 USD |
74,603.9621 GRT |
0.2216 USD |
0.2216 USD |
0.2324 USD |
0.2250 USD |
| 2024-06-19 |
0.2153 USD |
61,778.2178 GRT |
0.2091 USD |
0.2016 USD |
0.2210 USD |
0.2205 USD |
| 2024-06-18 |
0.2015 USD |
383,936.2498 GRT |
0.3386 USD |
0.1885 USD |
0.3386 USD |
0.1998 USD |
| 2024-06-17 |
0.2184 USD |
84,317.4283 GRT |
0.2270 USD |
0.2125 USD |
0.2270 USD |
0.2146 USD |
| 2024-06-16 |
0.2358 USD |
17,034.0270 GRT |
0.2363 USD |
0.2333 USD |
0.2366 USD |
0.2360 USD |
| 2024-06-15 |
0.2384 USD |
9,129.5162 GRT |
0.2389 USD |
0.2381 USD |
0.2394 USD |
0.2381 USD |
| 2024-06-14 |
0.2339 USD |
127,911.7694 GRT |
0.2436 USD |
0.2301 USD |
0.2491 USD |
0.2360 USD |
| 2024-06-13 |
0.2458 USD |
89,311.2889 GRT |
0.2512 USD |
0.2424 USD |
0.2532 USD |
0.2437 USD |
| 2024-06-12 |
0.2631 USD |
131,549.2042 GRT |
0.2445 USD |
0.2419 USD |
0.2718 USD |
0.2633 USD |
| 2024-06-11 |
0.2476 USD |
192,454.6786 GRT |
0.2595 USD |
0.2400 USD |
0.2595 USD |
0.2452 USD |
| 2024-06-10 |
0.2621 USD |
50,365.6303 GRT |
0.2580 USD |
0.2580 USD |
0.2681 USD |
0.2611 USD |
| 2024-06-09 |
0.2663 USD |
8,468.7335 GRT |
0.2663 USD |
0.2650 USD |
0.2689 USD |
0.2674 USD |
| 2024-06-08 |
0.2691 USD |
20,338.5756 GRT |
0.2699 USD |
0.2602 USD |
0.2724 USD |
0.2664 USD |
| 2024-06-07 |
0.2692 USD |
118,097.2682 GRT |
0.2938 USD |
0.2444 USD |
0.2969 USD |
0.2742 USD |
| 2024-06-06 |
0.2967 USD |
13,035.4325 GRT |
0.3029 USD |
0.2917 USD |
0.3047 USD |
0.2945 USD |
| 2024-06-05 |
0.3008 USD |
57,842.5651 GRT |
0.3010 USD |
0.2990 USD |
0.3047 USD |
0.3047 USD |
| 2024-06-04 |
0.2965 USD |
70,642.9144 GRT |
0.2958 USD |
0.2905 USD |
0.3015 USD |
0.3004 USD |
| 2024-06-03 |
0.2983 USD |
65,257.4340 GRT |
0.2900 USD |
0.2893 USD |
0.3011 USD |
0.2944 USD |
| 2024-06-02 |
0.3002 USD |
74,057.8365 GRT |
0.2988 USD |
0.2922 USD |
0.3008 USD |
0.2931 USD |
| 2024-06-01 |
0.2994 USD |
6,699.6161 GRT |
0.2988 USD |
0.2961 USD |
0.3014 USD |
0.3014 USD |
| 2024-05-31 |
0.2976 USD |
52,215.0884 GRT |
0.3005 USD |
0.2950 USD |
0.3039 USD |
0.2985 USD |
| 2024-05-30 |
0.3035 USD |
13,253.4180 GRT |
0.3124 USD |
0.3000 USD |
0.3124 USD |
0.3033 USD |
| 2024-05-29 |
0.3159 USD |
106,906.2603 GRT |
0.3153 USD |
0.3105 USD |
0.3242 USD |
0.3107 USD |
| 2024-05-28 |
0.3118 USD |
62,452.6117 GRT |
0.3254 USD |
0.3090 USD |
0.3254 USD |
0.3144 USD |
| 2024-05-27 |
0.3242 USD |
127,574.4876 GRT |
0.3170 USD |
0.3139 USD |
0.3308 USD |
0.3251 USD |
| 2024-05-26 |
0.3237 USD |
74,734.0281 GRT |
0.3286 USD |
0.3180 USD |
0.3286 USD |
0.3180 USD |
| 2024-05-25 |
0.3248 USD |
26,433.5920 GRT |
0.3231 USD |
0.3231 USD |
0.3271 USD |
0.3271 USD |
| 2024-05-24 |
0.3242 USD |
30,515.2791 GRT |
0.3197 USD |
0.3197 USD |
0.3260 USD |
0.3260 USD |
| 2024-05-23 |
0.3233 USD |
253,030.0092 GRT |
0.3403 USD |
0.3145 USD |
0.3403 USD |
0.3284 USD |
| 2024-05-22 |
0.3464 USD |
30,555.4333 GRT |
0.3341 USD |
0.3338 USD |
0.3567 USD |
0.3510 USD |
| 2024-05-21 |
0.3433 USD |
114,893.7539 GRT |
0.3410 USD |
0.3364 USD |
0.3527 USD |
0.3408 USD |
| 2024-05-20 |
0.3243 USD |
80,290.1936 GRT |
0.3078 USD |
0.3078 USD |
0.3355 USD |
0.3355 USD |
| 2024-05-19 |
0.3023 USD |
158,948.2621 GRT |
0.3142 USD |
0.2984 USD |
0.3142 USD |
0.3011 USD |
| 2024-05-18 |
0.3110 USD |
56,380.8022 GRT |
0.3161 USD |
0.3078 USD |
0.3173 USD |
0.3117 USD |
| 2024-05-17 |
0.3098 USD |
39,081.9380 GRT |
0.3034 USD |
0.3034 USD |
0.3211 USD |
0.3187 USD |
| 2024-05-16 |
0.3032 USD |
72,054.1954 GRT |
0.3051 USD |
0.2951 USD |
0.3120 USD |
0.3003 USD |
| 2024-05-15 |
0.2914 USD |
59,265.8562 GRT |
0.2657 USD |
0.2647 USD |
0.3042 USD |
0.3042 USD |
| 2024-05-14 |
0.2662 USD |
125,627.2573 GRT |
0.2727 USD |
0.2636 USD |
0.2728 USD |
0.2636 USD |
| 2024-05-13 |
0.2736 USD |
73,894.4361 GRT |
0.2787 USD |
0.2624 USD |
0.2891 USD |
0.2822 USD |
| 2024-05-12 |
0.2861 USD |
2,465.2548 GRT |
0.2906 USD |
0.2836 USD |
0.2906 USD |
0.2843 USD |
| 2024-05-11 |
0.2910 USD |
35,815.4426 GRT |
0.2939 USD |
0.2858 USD |
0.3005 USD |
0.2861 USD |
| 2024-05-10 |
0.2990 USD |
122,888.4870 GRT |
0.2996 USD |
0.2864 USD |
0.3162 USD |
0.2946 USD |
| 2024-05-09 |
0.2769 USD |
29,678.4356 GRT |
0.2643 USD |
0.2643 USD |
0.2982 USD |
0.2982 USD |
| 2024-05-08 |
0.2669 USD |
131,297.9865 GRT |
0.2809 USD |
0.2611 USD |
0.2809 USD |
0.2611 USD |
| 2024-05-07 |
0.2915 USD |
65,434.1298 GRT |
0.2997 USD |
0.2795 USD |
0.2997 USD |
0.2797 USD |
| 2024-05-06 |
0.2941 USD |
141,013.1608 GRT |
0.2997 USD |
0.2847 USD |
0.3037 USD |
0.2847 USD |
| 2024-05-05 |
0.2825 USD |
80,177.2053 GRT |
0.2720 USD |
0.2669 USD |
0.2998 USD |
0.2919 USD |