Identifier on Coinbase Pro: GRT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.2984 USD |
44,960,607.5900 GRT |
0.2890 USD |
0.2698 USD |
0.3000 USD |
0.2984 USD |
| 2024-12-01 |
0.2889 USD |
27,316,701.7300 GRT |
0.2897 USD |
0.2773 USD |
0.2952 USD |
0.2889 USD |
| 2024-11-30 |
0.2898 USD |
40,229,707.8700 GRT |
0.2869 USD |
0.2774 USD |
0.2965 USD |
0.2898 USD |
| 2024-11-29 |
0.2868 USD |
37,728,236.3500 GRT |
0.2745 USD |
0.2613 USD |
0.2934 USD |
0.2868 USD |
| 2024-11-28 |
0.2745 USD |
43,877,153.1000 GRT |
0.2568 USD |
0.2460 USD |
0.2792 USD |
0.2745 USD |
| 2024-11-27 |
0.2567 USD |
36,562,588.1400 GRT |
0.2423 USD |
0.2356 USD |
0.2615 USD |
0.2567 USD |
| 2024-11-26 |
0.2423 USD |
33,324,761.9300 GRT |
0.2436 USD |
0.2283 USD |
0.2558 USD |
0.2423 USD |
| 2024-11-25 |
0.2437 USD |
63,754,205.3300 GRT |
0.2602 USD |
0.2395 USD |
0.2701 USD |
0.2437 USD |
| 2024-11-24 |
0.2600 USD |
80,902,232.6300 GRT |
0.2391 USD |
0.2279 USD |
0.2644 USD |
0.2600 USD |
| 2024-11-23 |
0.2396 USD |
76,085,000.8900 GRT |
0.2378 USD |
0.2321 USD |
0.2578 USD |
0.2396 USD |
| 2024-11-22 |
0.2378 USD |
53,872,247.0700 GRT |
0.2220 USD |
0.2110 USD |
0.2404 USD |
0.2378 USD |
| 2024-11-21 |
0.2218 USD |
46,486,402.1800 GRT |
0.2210 USD |
0.2097 USD |
0.2292 USD |
0.2218 USD |
| 2024-11-20 |
0.2210 USD |
54,565,075.9300 GRT |
0.2334 USD |
0.2179 USD |
0.2409 USD |
0.2210 USD |
| 2024-11-19 |
0.2335 USD |
81,826,033.5400 GRT |
0.2185 USD |
0.2087 USD |
0.2478 USD |
0.2335 USD |
| 2024-11-18 |
0.2186 USD |
50,060,211.0300 GRT |
0.1922 USD |
0.1900 USD |
0.2232 USD |
0.2186 USD |
| 2024-11-17 |
0.1922 USD |
25,211,892.3400 GRT |
0.2094 USD |
0.1879 USD |
0.2094 USD |
0.1922 USD |
| 2024-11-16 |
0.2094 USD |
47,181,288.0700 GRT |
0.1845 USD |
0.1842 USD |
0.2100 USD |
0.2094 USD |
| 2024-11-15 |
0.1845 USD |
23,057,295.3000 GRT |
0.1720 USD |
0.1665 USD |
0.1850 USD |
0.1845 USD |
| 2024-11-14 |
0.1720 USD |
26,669,912.6100 GRT |
0.1808 USD |
0.1696 USD |
0.1878 USD |
0.1720 USD |
| 2024-11-13 |
0.1806 USD |
41,288,406.4600 GRT |
0.1915 USD |
0.1733 USD |
0.1949 USD |
0.1806 USD |
| 2024-11-12 |
0.1913 USD |
65,388,497.6700 GRT |
0.2000 USD |
0.1822 USD |
0.2107 USD |
0.1913 USD |
| 2024-11-11 |
0.1999 USD |
47,248,956.6100 GRT |
0.1786 USD |
0.1774 USD |
0.2010 USD |
0.1999 USD |
| 2024-11-10 |
0.1786 USD |
35,290,016.3800 GRT |
0.1714 USD |
0.1680 USD |
0.1854 USD |
0.1786 USD |
| 2024-11-09 |
0.1713 USD |
25,017,552.4300 GRT |
0.1635 USD |
0.1580 USD |
0.1729 USD |
0.1713 USD |
| 2024-11-08 |
0.1635 USD |
24,039,155.0700 GRT |
0.1572 USD |
0.1505 USD |
0.1639 USD |
0.1635 USD |
| 2024-11-07 |
0.1570 USD |
17,221,564.1700 GRT |
0.1542 USD |
0.1517 USD |
0.1705 USD |
0.1570 USD |
| 2024-11-06 |
0.1543 USD |
22,966,650.0600 GRT |
0.1389 USD |
0.1388 USD |
0.1551 USD |
0.1543 USD |
| 2024-11-05 |
0.1388 USD |
8,738,865.1800 GRT |
0.1312 USD |
0.1306 USD |
0.1413 USD |
0.1388 USD |
| 2024-11-04 |
0.1309 USD |
16,137,097.6500 GRT |
0.1365 USD |
0.1285 USD |
0.1398 USD |
0.1309 USD |
| 2024-11-03 |
0.1365 USD |
10,213,207.0600 GRT |
0.1434 USD |
0.1316 USD |
0.1442 USD |
0.1365 USD |
| 2024-11-02 |
0.1431 USD |
3,794,431.8200 GRT |
0.1451 USD |
0.1415 USD |
0.1468 USD |
0.1431 USD |
| 2024-11-01 |
0.1451 USD |
9,676,841.7400 GRT |
0.1469 USD |
0.1431 USD |
0.1526 USD |
0.1451 USD |
| 2024-10-31 |
0.1469 USD |
13,738,072.5400 GRT |
0.1571 USD |
0.1457 USD |
0.1575 USD |
0.1469 USD |
| 2024-10-30 |
0.1570 USD |
5,928,385.2100 GRT |
0.1604 USD |
0.1555 USD |
0.1610 USD |
0.1570 USD |
| 2024-10-29 |
0.1604 USD |
16,944,477.9800 GRT |
0.1562 USD |
0.1531 USD |
0.1614 USD |
0.1604 USD |
| 2024-10-28 |
0.1563 USD |
9,650,069.8800 GRT |
0.1552 USD |
0.1483 USD |
0.1571 USD |
0.1563 USD |
| 2024-10-27 |
0.1551 USD |
4,233,192.8600 GRT |
0.1518 USD |
0.1501 USD |
0.1564 USD |
0.1551 USD |
| 2024-10-26 |
0.1518 USD |
6,727,926.0900 GRT |
0.1517 USD |
0.1480 USD |
0.1541 USD |
0.1518 USD |
| 2024-10-25 |
0.1518 USD |
14,365,665.9900 GRT |
0.1640 USD |
0.1459 USD |
0.1645 USD |
0.1518 USD |
| 2024-10-24 |
0.1637 USD |
4,952,483.1000 GRT |
0.1610 USD |
0.1592 USD |
0.1651 USD |
0.1637 USD |
| 2024-10-23 |
0.1609 USD |
8,505,934.4600 GRT |
0.1676 USD |
0.1563 USD |
0.1677 USD |
0.1609 USD |
| 2024-10-22 |
0.1672 USD |
7,230,353.7300 GRT |
0.1694 USD |
0.1652 USD |
0.1727 USD |
0.1672 USD |
| 2024-10-21 |
0.1693 USD |
14,121,573.2800 GRT |
0.1792 USD |
0.1682 USD |
0.1801 USD |
0.1693 USD |
| 2024-10-20 |
0.1792 USD |
14,979,004.9000 GRT |
0.1670 USD |
0.1646 USD |
0.1795 USD |
0.1792 USD |
| 2024-10-19 |
0.1670 USD |
6,194,291.4300 GRT |
0.1693 USD |
0.1657 USD |
0.1723 USD |
0.1670 USD |
| 2024-10-18 |
0.1693 USD |
9,268,434.7000 GRT |
0.1635 USD |
0.1625 USD |
0.1693 USD |
0.1693 USD |
| 2024-10-17 |
0.1639 USD |
8,886,877.0700 GRT |
0.1678 USD |
0.1618 USD |
0.1699 USD |
0.1639 USD |
| 2024-10-16 |
0.1677 USD |
11,982,893.3600 GRT |
0.1738 USD |
0.1674 USD |
0.1762 USD |
0.1677 USD |
| 2024-10-15 |
0.1739 USD |
24,604,709.1500 GRT |
0.1778 USD |
0.1680 USD |
0.1798 USD |
0.1739 USD |
| 2024-10-14 |
0.1778 USD |
30,534,634.6100 GRT |
0.1659 USD |
0.1629 USD |
0.1788 USD |
0.1778 USD |