Identifier on Coinbase Pro: GRT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
0.0894 USD |
1,445,390.9700 GRT |
0.0907 USD |
0.0892 USD |
0.0910 USD |
0.0894 USD |
| 2025-04-23 |
0.0906 USD |
18,701,190.6000 GRT |
0.0896 USD |
0.0891 USD |
0.0931 USD |
0.0906 USD |
| 2025-04-22 |
0.0872 USD |
20,649,657.4200 GRT |
0.0829 USD |
0.0815 USD |
0.0882 USD |
0.0872 USD |
| 2025-04-21 |
0.0827 USD |
22,650,852.6800 GRT |
0.0833 USD |
0.0825 USD |
0.0864 USD |
0.0827 USD |
| 2025-04-20 |
0.0833 USD |
22,744,141.0900 GRT |
0.0820 USD |
0.0802 USD |
0.0848 USD |
0.0833 USD |
| 2025-04-19 |
0.0828 USD |
13,773,322.9800 GRT |
0.0778 USD |
0.0778 USD |
0.0829 USD |
0.0828 USD |
| 2025-04-18 |
0.0782 USD |
8,464,795.3900 GRT |
0.0757 USD |
0.0751 USD |
0.0785 USD |
0.0782 USD |
| 2025-04-17 |
0.0758 USD |
17,810,230.4800 GRT |
0.0763 USD |
0.0751 USD |
0.0783 USD |
0.0758 USD |
| 2025-04-16 |
0.0768 USD |
12,535,711.8100 GRT |
0.0774 USD |
0.0750 USD |
0.0787 USD |
0.0768 USD |
| 2025-04-15 |
0.0781 USD |
10,289,049.7200 GRT |
0.0781 USD |
0.0773 USD |
0.0806 USD |
0.0781 USD |
| 2025-04-14 |
0.0785 USD |
21,149,292.6300 GRT |
0.0786 USD |
0.0777 USD |
0.0813 USD |
0.0785 USD |
| 2025-04-13 |
0.0784 USD |
11,815,708.6400 GRT |
0.0824 USD |
0.0782 USD |
0.0831 USD |
0.0784 USD |
| 2025-04-12 |
0.0826 USD |
11,620,932.4900 GRT |
0.0793 USD |
0.0786 USD |
0.0840 USD |
0.0826 USD |
| 2025-04-11 |
0.0802 USD |
18,614,974.0900 GRT |
0.0763 USD |
0.0761 USD |
0.0808 USD |
0.0802 USD |
| 2025-04-10 |
0.0765 USD |
21,416,958.2300 GRT |
0.0802 USD |
0.0746 USD |
0.0802 USD |
0.0765 USD |
| 2025-04-09 |
0.0809 USD |
38,627,638.8500 GRT |
0.0719 USD |
0.0693 USD |
0.0811 USD |
0.0809 USD |
| 2025-04-08 |
0.0722 USD |
23,346,312.8600 GRT |
0.0747 USD |
0.0714 USD |
0.0771 USD |
0.0722 USD |
| 2025-04-07 |
0.0747 USD |
44,432,234.1500 GRT |
0.0731 USD |
0.0663 USD |
0.0778 USD |
0.0747 USD |
| 2025-04-06 |
0.0732 USD |
16,356,233.2800 GRT |
0.0817 USD |
0.0723 USD |
0.0824 USD |
0.0732 USD |
| 2025-04-05 |
0.0810 USD |
7,426,068.9700 GRT |
0.0831 USD |
0.0803 USD |
0.0839 USD |
0.0810 USD |
| 2025-04-04 |
0.0830 USD |
24,769,711.3500 GRT |
0.0831 USD |
0.0804 USD |
0.0850 USD |
0.0830 USD |
| 2025-04-03 |
0.0832 USD |
17,689,392.1200 GRT |
0.0827 USD |
0.0795 USD |
0.0851 USD |
0.0832 USD |
| 2025-04-02 |
0.0835 USD |
18,936,356.4300 GRT |
0.0898 USD |
0.0829 USD |
0.0905 USD |
0.0835 USD |
| 2025-04-01 |
0.0901 USD |
9,574,070.0700 GRT |
0.0883 USD |
0.0878 USD |
0.0934 USD |
0.0901 USD |
| 2025-03-31 |
0.0886 USD |
12,489,030.5000 GRT |
0.0892 USD |
0.0846 USD |
0.0898 USD |
0.0886 USD |
| 2025-03-30 |
0.0893 USD |
7,714,481.3400 GRT |
0.0883 USD |
0.0876 USD |
0.0916 USD |
0.0893 USD |
| 2025-03-29 |
0.0881 USD |
16,072,889.4700 GRT |
0.0949 USD |
0.0875 USD |
0.0955 USD |
0.0881 USD |
| 2025-03-28 |
0.0943 USD |
13,374,088.2400 GRT |
0.1042 USD |
0.0938 USD |
0.1044 USD |
0.0943 USD |
| 2025-03-27 |
0.1041 USD |
7,863,675.0600 GRT |
0.1041 USD |
0.1033 USD |
0.1079 USD |
0.1041 USD |
| 2025-03-26 |
0.1049 USD |
13,146,184.1700 GRT |
0.1045 USD |
0.1028 USD |
0.1085 USD |
0.1049 USD |
| 2025-03-25 |
0.1045 USD |
11,768,621.1200 GRT |
0.1021 USD |
0.1005 USD |
0.1063 USD |
0.1045 USD |
| 2025-03-24 |
0.1014 USD |
20,375,494.7500 GRT |
0.0964 USD |
0.0953 USD |
0.1038 USD |
0.1014 USD |
| 2025-03-23 |
0.0951 USD |
6,116,013.1000 GRT |
0.0955 USD |
0.0945 USD |
0.0982 USD |
0.0951 USD |
| 2025-03-22 |
0.0952 USD |
5,594,754.3500 GRT |
0.0939 USD |
0.0939 USD |
0.0973 USD |
0.0952 USD |
| 2025-03-21 |
0.0942 USD |
9,194,437.2100 GRT |
0.0953 USD |
0.0916 USD |
0.0961 USD |
0.0942 USD |
| 2025-03-20 |
0.0950 USD |
10,506,680.6600 GRT |
0.0992 USD |
0.0944 USD |
0.0999 USD |
0.0950 USD |
| 2025-03-19 |
0.0998 USD |
23,996,881.9900 GRT |
0.0955 USD |
0.0943 USD |
0.1006 USD |
0.0998 USD |
| 2025-03-18 |
0.0951 USD |
16,906,781.4900 GRT |
0.0961 USD |
0.0914 USD |
0.0978 USD |
0.0951 USD |
| 2025-03-17 |
0.0960 USD |
14,038,842.3100 GRT |
0.0915 USD |
0.0915 USD |
0.0967 USD |
0.0960 USD |
| 2025-03-16 |
0.0917 USD |
8,684,879.0100 GRT |
0.0959 USD |
0.0908 USD |
0.0962 USD |
0.0917 USD |
| 2025-03-15 |
0.0962 USD |
14,764,670.5400 GRT |
0.0943 USD |
0.0938 USD |
0.0971 USD |
0.0962 USD |
| 2025-03-14 |
0.0942 USD |
19,988,543.9300 GRT |
0.0891 USD |
0.0887 USD |
0.0958 USD |
0.0942 USD |
| 2025-03-13 |
0.0879 USD |
26,172,163.5600 GRT |
0.0923 USD |
0.0864 USD |
0.0930 USD |
0.0879 USD |
| 2025-03-12 |
0.0918 USD |
28,262,039.2600 GRT |
0.0905 USD |
0.0876 USD |
0.0952 USD |
0.0918 USD |
| 2025-03-11 |
0.0920 USD |
38,167,944.2800 GRT |
0.0847 USD |
0.0797 USD |
0.0932 USD |
0.0920 USD |
| 2025-03-10 |
0.0864 USD |
35,354,222.5000 GRT |
0.0911 USD |
0.0833 USD |
0.0974 USD |
0.0864 USD |
| 2025-03-09 |
0.0911 USD |
22,089,299.6600 GRT |
0.1013 USD |
0.0892 USD |
0.1019 USD |
0.0911 USD |
| 2025-03-08 |
0.1008 USD |
9,538,736.3800 GRT |
0.1029 USD |
0.1002 USD |
0.1044 USD |
0.1008 USD |
| 2025-03-07 |
0.1030 USD |
28,489,689.2500 GRT |
0.1075 USD |
0.1014 USD |
0.1093 USD |
0.1030 USD |
| 2025-03-06 |
0.1079 USD |
18,468,325.0100 GRT |
0.1100 USD |
0.1064 USD |
0.1134 USD |
0.1079 USD |