Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.1886 USD |
1,410,254.3532 GRT |
0.1820 USD |
0.1816 USD |
0.1918 USD |
0.1889 USD |
| 2025-01-25 |
0.1816 USD |
737,970.7105 GRT |
0.1826 USD |
0.1798 USD |
0.1858 USD |
0.1846 USD |
| 2025-01-24 |
0.1897 USD |
1,401,407.2234 GRT |
0.1894 USD |
0.1831 USD |
0.1953 USD |
0.1851 USD |
| 2025-01-23 |
0.1893 USD |
2,330,850.2652 GRT |
0.1949 USD |
0.1840 USD |
0.1952 USD |
0.1889 USD |
| 2025-01-22 |
0.2010 USD |
1,472,307.2010 GRT |
0.2098 USD |
0.1959 USD |
0.2114 USD |
0.1965 USD |
| 2025-01-21 |
0.2031 USD |
1,231,958.2738 GRT |
0.2021 USD |
0.1925 USD |
0.2131 USD |
0.2119 USD |
| 2025-01-20 |
0.2078 USD |
2,898,294.5651 GRT |
0.1971 USD |
0.1897 USD |
0.2185 USD |
0.2070 USD |
| 2025-01-19 |
0.2093 USD |
5,758,152.5944 GRT |
0.2183 USD |
0.1966 USD |
0.2250 USD |
0.2139 USD |
| 2025-01-18 |
0.2226 USD |
5,456,085.2350 GRT |
0.2352 USD |
0.2147 USD |
0.2386 USD |
0.2172 USD |
| 2025-01-17 |
0.2289 USD |
6,048,054.5442 GRT |
0.2127 USD |
0.2127 USD |
0.2371 USD |
0.2335 USD |
| 2025-01-16 |
0.2135 USD |
1,379,500.3806 GRT |
0.2160 USD |
0.2073 USD |
0.2188 USD |
0.2161 USD |
| 2025-01-15 |
0.2055 USD |
1,594,522.5756 GRT |
0.2040 USD |
0.1964 USD |
0.2166 USD |
0.2129 USD |
| 2025-01-14 |
0.1998 USD |
950,898.3454 GRT |
0.1930 USD |
0.1924 USD |
0.2048 USD |
0.2044 USD |
| 2025-01-13 |
0.1884 USD |
2,822,796.3688 GRT |
0.2016 USD |
0.1803 USD |
0.2057 USD |
0.1865 USD |
| 2025-01-12 |
0.2026 USD |
549,125.0062 GRT |
0.2059 USD |
0.1987 USD |
0.2066 USD |
0.1996 USD |
| 2025-01-11 |
0.2032 USD |
1,239,808.5260 GRT |
0.2058 USD |
0.2007 USD |
0.2065 USD |
0.2018 USD |
| 2025-01-10 |
0.2036 USD |
1,108,789.2909 GRT |
0.2033 USD |
0.1980 USD |
0.2110 USD |
0.2060 USD |
| 2025-01-09 |
0.2062 USD |
848,416.6907 GRT |
0.2117 USD |
0.1986 USD |
0.2133 USD |
0.2031 USD |
| 2025-01-08 |
0.2096 USD |
1,521,435.1549 GRT |
0.2207 USD |
0.1975 USD |
0.2229 USD |
0.2070 USD |
| 2025-01-07 |
0.2381 USD |
3,130,318.3413 GRT |
0.2480 USD |
0.2213 USD |
0.2491 USD |
0.2228 USD |
| 2025-01-06 |
0.2458 USD |
1,897,355.6552 GRT |
0.2430 USD |
0.2371 USD |
0.2552 USD |
0.2459 USD |
| 2025-01-05 |
0.2377 USD |
565,315.9374 GRT |
0.2405 USD |
0.2320 USD |
0.2417 USD |
0.2385 USD |
| 2025-01-04 |
0.2429 USD |
1,280,765.7483 GRT |
0.2418 USD |
0.2371 USD |
0.2466 USD |
0.2424 USD |
| 2025-01-03 |
0.2257 USD |
1,232,188.3624 GRT |
0.2197 USD |
0.2157 USD |
0.2376 USD |
0.2376 USD |
| 2025-01-02 |
0.2186 USD |
1,759,896.8787 GRT |
0.2080 USD |
0.2080 USD |
0.2259 USD |
0.2212 USD |
| 2025-01-01 |
0.2009 USD |
2,777,317.9280 GRT |
0.1994 USD |
0.1816 USD |
0.2104 USD |
0.2083 USD |
| 2024-12-31 |
0.2041 USD |
830,873.0149 GRT |
0.2036 USD |
0.1977 USD |
0.2104 USD |
0.2017 USD |
| 2024-12-30 |
0.2055 USD |
1,528,243.8118 GRT |
0.2066 USD |
0.1983 USD |
0.2151 USD |
0.2028 USD |
| 2024-12-29 |
0.2138 USD |
574,415.1751 GRT |
0.2156 USD |
0.2099 USD |
0.2186 USD |
0.2107 USD |
| 2024-12-28 |
0.2127 USD |
2,440,008.9101 GRT |
0.2071 USD |
0.2046 USD |
0.2192 USD |
0.2157 USD |
| 2024-12-27 |
0.2105 USD |
1,757,603.8748 GRT |
0.2075 USD |
0.2046 USD |
0.2179 USD |
0.2068 USD |
| 2024-12-26 |
0.2123 USD |
1,307,044.4192 GRT |
0.2232 USD |
0.2053 USD |
0.2254 USD |
0.2065 USD |
| 2024-12-25 |
0.2260 USD |
1,046,762.4483 GRT |
0.2297 USD |
0.2194 USD |
0.2308 USD |
0.2206 USD |
| 2024-12-24 |
0.2243 USD |
2,075,508.2132 GRT |
0.2232 USD |
0.2162 USD |
0.2340 USD |
0.2293 USD |
| 2024-12-23 |
0.2072 USD |
1,942,074.7659 GRT |
0.2056 USD |
0.1890 USD |
0.2137 USD |
0.2032 USD |
| 2024-12-22 |
0.2059 USD |
860,352.2764 GRT |
0.2050 USD |
0.2000 USD |
0.2139 USD |
0.2080 USD |
| 2024-12-21 |
0.2205 USD |
2,270,195.5947 GRT |
0.2183 USD |
0.2055 USD |
0.2327 USD |
0.2077 USD |
| 2024-12-20 |
0.2041 USD |
4,349,320.6533 GRT |
0.2106 USD |
0.1837 USD |
0.2206 USD |
0.2184 USD |
| 2024-12-19 |
0.2215 USD |
4,259,939.8401 GRT |
0.2339 USD |
0.2032 USD |
0.2373 USD |
0.2123 USD |
| 2024-12-18 |
0.2479 USD |
2,518,358.7578 GRT |
0.2603 USD |
0.2307 USD |
0.2606 USD |
0.2383 USD |
| 2024-12-17 |
0.2682 USD |
5,705,604.4848 GRT |
0.2753 USD |
0.2581 USD |
0.2772 USD |
0.2607 USD |
| 2024-12-16 |
0.2795 USD |
2,767,183.0354 GRT |
0.2873 USD |
0.2675 USD |
0.2929 USD |
0.2841 USD |
| 2024-12-15 |
0.2797 USD |
1,735,428.9064 GRT |
0.2727 USD |
0.2653 USD |
0.2880 USD |
0.2798 USD |
| 2024-12-14 |
0.2743 USD |
1,984,273.0253 GRT |
0.2865 USD |
0.2658 USD |
0.2901 USD |
0.2667 USD |
| 2024-12-13 |
0.2816 USD |
1,703,520.2121 GRT |
0.2853 USD |
0.2749 USD |
0.2896 USD |
0.2847 USD |
| 2024-12-12 |
0.2914 USD |
3,624,345.9462 GRT |
0.2822 USD |
0.2813 USD |
0.3000 USD |
0.2873 USD |
| 2024-12-11 |
0.2751 USD |
4,412,185.1455 GRT |
0.2630 USD |
0.2504 USD |
0.3000 USD |
0.2823 USD |
| 2024-12-10 |
0.2594 USD |
4,202,135.9537 GRT |
0.2661 USD |
0.2389 USD |
0.2751 USD |
0.2480 USD |
| 2024-12-09 |
0.3032 USD |
5,195,399.9545 GRT |
0.3233 USD |
0.2847 USD |
0.3237 USD |
0.2910 USD |
| 2024-12-08 |
0.3204 USD |
1,985,836.3819 GRT |
0.3265 USD |
0.3142 USD |
0.3280 USD |
0.3205 USD |