Identifier on Bitstamp: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
0.1619 USD |
78,534.1114 GRT |
0.1646 USD |
0.1552 USD |
0.1653 USD |
0.1648 USD |
| 2023-12-06 |
0.1614 USD |
221,369.0086 GRT |
0.1575 USD |
0.1545 USD |
0.1727 USD |
0.1642 USD |
| 2023-12-05 |
0.1548 USD |
174,470.5979 GRT |
0.1501 USD |
0.1498 USD |
0.1578 USD |
0.1578 USD |
| 2023-12-04 |
0.1501 USD |
312,411.1542 GRT |
0.1497 USD |
0.1435 USD |
0.1542 USD |
0.1480 USD |
| 2023-12-03 |
0.1512 USD |
59,187.7228 GRT |
0.1523 USD |
0.1479 USD |
0.1525 USD |
0.1494 USD |
| 2023-12-02 |
0.1515 USD |
125,706.3122 GRT |
0.1513 USD |
0.1503 USD |
0.1539 USD |
0.1516 USD |
| 2023-12-01 |
0.1488 USD |
192,941.3333 GRT |
0.1456 USD |
0.1452 USD |
0.1499 USD |
0.1495 USD |
| 2023-11-30 |
0.1427 USD |
33,277.0903 GRT |
0.1436 USD |
0.1409 USD |
0.1438 USD |
0.1429 USD |
| 2023-11-29 |
0.1469 USD |
185,470.2406 GRT |
0.1471 USD |
0.1437 USD |
0.1514 USD |
0.1439 USD |
| 2023-11-28 |
0.1460 USD |
84,560.6827 GRT |
0.1485 USD |
0.1411 USD |
0.1490 USD |
0.1467 USD |
| 2023-11-27 |
0.1500 USD |
108,257.7985 GRT |
0.1492 USD |
0.1456 USD |
0.1559 USD |
0.1464 USD |
| 2023-11-26 |
0.1483 USD |
83,644.7667 GRT |
0.1520 USD |
0.1442 USD |
0.1523 USD |
0.1502 USD |
| 2023-11-25 |
0.1552 USD |
189,462.6355 GRT |
0.1527 USD |
0.1507 USD |
0.1608 USD |
0.1511 USD |
| 2023-11-24 |
0.1507 USD |
273,692.1274 GRT |
0.1386 USD |
0.1386 USD |
0.1549 USD |
0.1532 USD |
| 2023-11-23 |
0.1400 USD |
38,654.5317 GRT |
0.1450 USD |
0.1373 USD |
0.1451 USD |
0.1386 USD |
| 2023-11-22 |
0.1402 USD |
179,473.9742 GRT |
0.1269 USD |
0.1257 USD |
0.1430 USD |
0.1429 USD |
| 2023-11-21 |
0.1354 USD |
452,593.0497 GRT |
0.1392 USD |
0.1265 USD |
0.1438 USD |
0.1265 USD |
| 2023-11-20 |
0.1395 USD |
306,457.0257 GRT |
0.1371 USD |
0.1355 USD |
0.1452 USD |
0.1375 USD |
| 2023-11-19 |
0.1348 USD |
154,275.6103 GRT |
0.1262 USD |
0.1262 USD |
0.1376 USD |
0.1376 USD |
| 2023-11-18 |
0.1249 USD |
33,975.0537 GRT |
0.1258 USD |
0.1202 USD |
0.1269 USD |
0.1258 USD |
| 2023-11-17 |
0.1281 USD |
151,638.3768 GRT |
0.1298 USD |
0.1215 USD |
0.1311 USD |
0.1257 USD |
| 2023-11-16 |
0.1318 USD |
61,355.0500 GRT |
0.1380 USD |
0.1261 USD |
0.1391 USD |
0.1300 USD |
| 2023-11-15 |
0.1300 USD |
213,477.8353 GRT |
0.1255 USD |
0.1255 USD |
0.1346 USD |
0.1330 USD |
| 2023-11-14 |
0.1219 USD |
146,177.3923 GRT |
0.1222 USD |
0.1100 USD |
0.1277 USD |
0.1251 USD |
| 2023-11-13 |
0.1289 USD |
309,688.6004 GRT |
0.1338 USD |
0.1251 USD |
0.1358 USD |
0.1253 USD |
| 2023-11-12 |
0.1364 USD |
61,062.2746 GRT |
0.1328 USD |
0.1316 USD |
0.1380 USD |
0.1350 USD |
| 2023-11-11 |
0.1369 USD |
406,159.8438 GRT |
0.1352 USD |
0.1310 USD |
0.1432 USD |
0.1357 USD |
| 2023-11-10 |
0.1326 USD |
358,344.5079 GRT |
0.1353 USD |
0.1300 USD |
0.1360 USD |
0.1340 USD |
| 2023-11-09 |
0.1308 USD |
485,395.3047 GRT |
0.1324 USD |
0.1200 USD |
0.1378 USD |
0.1317 USD |
| 2023-11-08 |
0.1320 USD |
347,423.6129 GRT |
0.1336 USD |
0.1302 USD |
0.1356 USD |
0.1339 USD |
| 2023-11-07 |
0.1388 USD |
617,491.5485 GRT |
0.1581 USD |
0.1325 USD |
0.1615 USD |
0.1364 USD |
| 2023-11-06 |
0.1405 USD |
522,696.0323 GRT |
0.1296 USD |
0.1278 USD |
0.1550 USD |
0.1550 USD |
| 2023-11-05 |
0.1262 USD |
375,403.3990 GRT |
0.1217 USD |
0.1194 USD |
0.1332 USD |
0.1266 USD |
| 2023-11-04 |
0.1169 USD |
300,216.8121 GRT |
0.1145 USD |
0.1137 USD |
0.1200 USD |
0.1199 USD |
| 2023-11-03 |
0.1084 USD |
528,930.3534 GRT |
0.1075 USD |
0.1036 USD |
0.1162 USD |
0.1150 USD |
| 2023-11-02 |
0.1129 USD |
257,105.3359 GRT |
0.1168 USD |
0.1073 USD |
0.1168 USD |
0.1084 USD |
| 2023-11-01 |
0.1101 USD |
258,019.3116 GRT |
0.1050 USD |
0.1041 USD |
0.1149 USD |
0.1135 USD |
| 2023-10-31 |
0.1037 USD |
115,809.3190 GRT |
0.1096 USD |
0.0982 USD |
0.1096 USD |
0.1047 USD |
| 2023-10-30 |
0.1088 USD |
64,879.7022 GRT |
0.1069 USD |
0.1064 USD |
0.1109 USD |
0.1094 USD |
| 2023-10-29 |
0.1047 USD |
54,305.8587 GRT |
0.1002 USD |
0.1000 USD |
0.1070 USD |
0.1065 USD |
| 2023-10-28 |
0.1022 USD |
111,313.9892 GRT |
0.0993 USD |
0.0993 USD |
0.1031 USD |
0.1008 USD |
| 2023-10-27 |
0.0983 USD |
123,331.8716 GRT |
0.0995 USD |
0.0969 USD |
0.1002 USD |
0.0978 USD |
| 2023-10-26 |
0.0997 USD |
166,653.0308 GRT |
0.1013 USD |
0.0951 USD |
0.1024 USD |
0.0989 USD |
| 2023-10-25 |
0.0967 USD |
485,958.9085 GRT |
0.0907 USD |
0.0898 USD |
0.1040 USD |
0.1005 USD |
| 2023-10-24 |
0.0920 USD |
227,974.0214 GRT |
0.0912 USD |
0.0892 USD |
0.0967 USD |
0.0918 USD |
| 2023-10-23 |
0.0877 USD |
150,967.2953 GRT |
0.0850 USD |
0.0850 USD |
0.0913 USD |
0.0912 USD |
| 2023-10-22 |
0.0832 USD |
124,464.7487 GRT |
0.0832 USD |
0.0819 USD |
0.0848 USD |
0.0848 USD |
| 2023-10-21 |
0.0832 USD |
68,713.1055 GRT |
0.0821 USD |
0.0809 USD |
0.0835 USD |
0.0829 USD |
| 2023-10-20 |
0.0801 USD |
36,764.8758 GRT |
0.0776 USD |
0.0776 USD |
0.0811 USD |
0.0809 USD |
| 2023-10-19 |
0.0786 USD |
118,240.2508 GRT |
0.0796 USD |
0.0772 USD |
0.0796 USD |
0.0772 USD |