Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.3998 USD |
267,882.2055 GRT |
0.4335 USD |
0.3707 USD |
0.4335 USD |
0.4119 USD |
| 2024-03-14 |
0.4281 USD |
149,659.2231 GRT |
0.4448 USD |
0.4100 USD |
0.4455 USD |
0.4445 USD |
| 2024-03-13 |
0.4477 USD |
172,882.2249 GRT |
0.4560 USD |
0.4323 USD |
0.4695 USD |
0.4394 USD |
| 2024-03-12 |
0.4376 USD |
173,156.6981 GRT |
0.4384 USD |
0.4122 USD |
0.4537 USD |
0.4429 USD |
| 2024-03-11 |
0.4396 USD |
181,762.7211 GRT |
0.4233 USD |
0.4185 USD |
0.4558 USD |
0.4354 USD |
| 2024-03-10 |
0.4503 USD |
720,977.2552 GRT |
0.4540 USD |
0.4258 USD |
0.4920 USD |
0.4356 USD |
| 2024-03-09 |
0.3972 USD |
297,324.6841 GRT |
0.3478 USD |
0.3409 USD |
0.4298 USD |
0.4296 USD |
| 2024-03-08 |
0.3393 USD |
154,897.4407 GRT |
0.3468 USD |
0.3250 USD |
0.3497 USD |
0.3405 USD |
| 2024-03-07 |
0.3387 USD |
291,724.5739 GRT |
0.3298 USD |
0.3148 USD |
0.3607 USD |
0.3478 USD |
| 2024-03-06 |
0.2990 USD |
236,645.9210 GRT |
0.2781 USD |
0.2701 USD |
0.3295 USD |
0.3194 USD |
| 2024-03-05 |
0.2814 USD |
349,767.5151 GRT |
0.3042 USD |
0.2352 USD |
0.3107 USD |
0.2772 USD |
| 2024-03-04 |
0.3125 USD |
258,895.6294 GRT |
0.3152 USD |
0.3009 USD |
0.3222 USD |
0.3092 USD |
| 2024-03-03 |
0.3227 USD |
248,724.7761 GRT |
0.3186 USD |
0.2996 USD |
0.3310 USD |
0.3235 USD |
| 2024-03-02 |
0.3177 USD |
277,916.2626 GRT |
0.3178 USD |
0.3090 USD |
0.3340 USD |
0.3193 USD |
| 2024-03-01 |
0.3105 USD |
154,353.3185 GRT |
0.2907 USD |
0.2883 USD |
0.3300 USD |
0.3213 USD |
| 2024-02-29 |
0.2841 USD |
271,392.9264 GRT |
0.2842 USD |
0.2740 USD |
0.2911 USD |
0.2780 USD |
| 2024-02-28 |
0.2857 USD |
592,563.8451 GRT |
0.2759 USD |
0.2580 USD |
0.3063 USD |
0.2904 USD |
| 2024-02-27 |
0.2817 USD |
185,594.3193 GRT |
0.2897 USD |
0.2776 USD |
0.2897 USD |
0.2807 USD |
| 2024-02-26 |
0.2918 USD |
186,728.1522 GRT |
0.2924 USD |
0.2843 USD |
0.3100 USD |
0.2908 USD |
| 2024-02-25 |
0.2900 USD |
187,776.1357 GRT |
0.2699 USD |
0.2699 USD |
0.3014 USD |
0.2880 USD |
| 2024-02-24 |
0.2656 USD |
79,144.0526 GRT |
0.2618 USD |
0.2547 USD |
0.2735 USD |
0.2723 USD |
| 2024-02-23 |
0.2798 USD |
153,312.3256 GRT |
0.2705 USD |
0.2634 USD |
0.2977 USD |
0.2634 USD |
| 2024-02-22 |
0.2786 USD |
299,665.4157 GRT |
0.2806 USD |
0.2679 USD |
0.2936 USD |
0.2701 USD |
| 2024-02-21 |
0.2468 USD |
272,894.0170 GRT |
0.2497 USD |
0.2320 USD |
0.2804 USD |
0.2798 USD |
| 2024-02-20 |
0.2461 USD |
234,596.3079 GRT |
0.2504 USD |
0.2342 USD |
0.2549 USD |
0.2503 USD |
| 2024-02-19 |
0.2598 USD |
288,260.0479 GRT |
0.2400 USD |
0.2400 USD |
0.2733 USD |
0.2444 USD |
| 2024-02-18 |
0.2285 USD |
648,397.9397 GRT |
0.2152 USD |
0.2108 USD |
0.2501 USD |
0.2405 USD |
| 2024-02-17 |
0.1981 USD |
120,194.2318 GRT |
0.1934 USD |
0.1846 USD |
0.2139 USD |
0.2139 USD |
| 2024-02-16 |
0.1933 USD |
71,075.1976 GRT |
0.1817 USD |
0.1817 USD |
0.1984 USD |
0.1948 USD |
| 2024-02-15 |
0.1827 USD |
33,827.8820 GRT |
0.1830 USD |
0.1797 USD |
0.1866 USD |
0.1819 USD |
| 2024-02-14 |
0.1751 USD |
51,455.9381 GRT |
0.1711 USD |
0.1711 USD |
0.1812 USD |
0.1809 USD |
| 2024-02-13 |
0.1720 USD |
133,622.7824 GRT |
0.1751 USD |
0.1695 USD |
0.1751 USD |
0.1721 USD |
| 2024-02-12 |
0.1727 USD |
39,940.0708 GRT |
0.1671 USD |
0.1637 USD |
0.1765 USD |
0.1749 USD |
| 2024-02-11 |
0.1697 USD |
30,388.4814 GRT |
0.1710 USD |
0.1664 USD |
0.1712 USD |
0.1670 USD |
| 2024-02-10 |
0.1704 USD |
94,671.2522 GRT |
0.1677 USD |
0.1674 USD |
0.1720 USD |
0.1715 USD |
| 2024-02-09 |
0.1663 USD |
16,969.8043 GRT |
0.1644 USD |
0.1644 USD |
0.1681 USD |
0.1667 USD |
| 2024-02-08 |
0.1624 USD |
25,330.4043 GRT |
0.1619 USD |
0.1611 USD |
0.1645 USD |
0.1645 USD |
| 2024-02-07 |
0.1583 USD |
61,745.1190 GRT |
0.1581 USD |
0.1560 USD |
0.1613 USD |
0.1606 USD |
| 2024-02-06 |
0.1579 USD |
65,019.1565 GRT |
0.1537 USD |
0.1537 USD |
0.1611 USD |
0.1595 USD |
| 2024-02-05 |
0.1537 USD |
11,994.9792 GRT |
0.1543 USD |
0.1523 USD |
0.1546 USD |
0.1523 USD |
| 2024-02-04 |
0.1554 USD |
107,188.7480 GRT |
0.1550 USD |
0.1530 USD |
0.1554 USD |
0.1530 USD |
| 2024-02-03 |
0.1581 USD |
80,206.1623 GRT |
0.1591 USD |
0.1566 USD |
0.1597 USD |
0.1566 USD |
| 2024-02-02 |
0.1560 USD |
86,024.5872 GRT |
0.1550 USD |
0.1540 USD |
0.1565 USD |
0.1565 USD |
| 2024-02-01 |
0.1530 USD |
59,946.7971 GRT |
0.1529 USD |
0.1518 USD |
0.1549 USD |
0.1549 USD |
| 2024-01-31 |
0.1567 USD |
98,934.7675 GRT |
0.1587 USD |
0.1557 USD |
0.1587 USD |
0.1558 USD |
| 2024-01-30 |
0.1610 USD |
217,504.0542 GRT |
0.1610 USD |
0.1591 USD |
0.1632 USD |
0.1604 USD |
| 2024-01-29 |
0.1613 USD |
279,671.9975 GRT |
0.1567 USD |
0.1567 USD |
0.1633 USD |
0.1633 USD |
| 2024-01-28 |
0.1565 USD |
45,738.1548 GRT |
0.1601 USD |
0.1558 USD |
0.1622 USD |
0.1575 USD |
| 2024-01-27 |
0.1604 USD |
9,173.9116 GRT |
0.1610 USD |
0.1581 USD |
0.1620 USD |
0.1599 USD |
| 2024-01-26 |
0.1544 USD |
63,664.6825 GRT |
0.1481 USD |
0.1481 USD |
0.1572 USD |
0.1562 USD |