Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.2134 USD |
974,873.5119 GRT |
0.2232 USD |
0.2081 USD |
0.2254 USD |
0.2117 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 |
| 2024-12-07 |
0.3305 USD |
3,421,141.2409 GRT |
0.3371 USD |
0.3268 USD |
0.3400 USD |
0.3286 USD |
| 2024-12-06 |
0.3370 USD |
4,054,230.7897 GRT |
0.3271 USD |
0.3193 USD |
0.3500 USD |
0.3456 USD |
| 2024-12-05 |
0.3308 USD |
7,691,798.6793 GRT |
0.3230 USD |
0.3060 USD |
0.3484 USD |
0.3401 USD |
| 2024-12-04 |
0.3233 USD |
7,043,179.2085 GRT |
0.3187 USD |
0.3088 USD |
0.3351 USD |
0.3290 USD |
| 2024-12-03 |
0.3013 USD |
6,575,856.9869 GRT |
0.2984 USD |
0.2750 USD |
0.3158 USD |
0.3051 USD |
| 2024-12-02 |
0.2845 USD |
2,490,847.6317 GRT |
0.2891 USD |
0.2702 USD |
0.2970 USD |
0.2824 USD |
| 2024-12-01 |
0.2891 USD |
2,440,543.2205 GRT |
0.2898 USD |
0.2776 USD |
0.2977 USD |
0.2872 USD |
| 2024-11-30 |
0.2886 USD |
3,168,053.2787 GRT |
0.2870 USD |
0.2776 USD |
0.2963 USD |
0.2892 USD |
| 2024-11-29 |
0.2730 USD |
2,417,375.1667 GRT |
0.2746 USD |
0.2614 USD |
0.2885 USD |
0.2882 USD |
| 2024-11-28 |
0.2622 USD |
3,160,867.7658 GRT |
0.2564 USD |
0.2465 USD |
0.2753 USD |
0.2743 USD |
| 2024-11-27 |
0.2486 USD |
2,714,514.1493 GRT |
0.2396 USD |
0.2358 USD |
0.2606 USD |
0.2588 USD |
| 2024-11-26 |
0.2386 USD |
2,886,539.0556 GRT |
0.2432 USD |
0.2285 USD |
0.2553 USD |
0.2391 USD |
| 2024-11-25 |
0.2543 USD |
6,188,557.4988 GRT |
0.2602 USD |
0.2395 USD |
0.2700 USD |
0.2463 USD |
| 2024-11-24 |
0.2440 USD |
7,301,883.7976 GRT |
0.2387 USD |
0.2281 USD |
0.2643 USD |
0.2434 USD |
| 2024-11-23 |
0.2427 USD |
9,969,464.8451 GRT |
0.2377 USD |
0.2320 USD |
0.2575 USD |
0.2355 USD |
| 2024-11-22 |
0.2201 USD |
7,630,372.7340 GRT |
0.2209 USD |
0.2112 USD |
0.2378 USD |
0.2334 USD |
| 2024-11-21 |
0.2194 USD |
4,573,363.7633 GRT |
0.2209 USD |
0.2097 USD |
0.2277 USD |
0.2211 USD |
| 2024-11-20 |
0.2290 USD |
6,712,163.7339 GRT |
0.2333 USD |
0.2183 USD |
0.2404 USD |
0.2210 USD |
| 2024-11-19 |
0.2304 USD |
6,774,361.9308 GRT |
0.2187 USD |
0.2089 USD |
0.2478 USD |
0.2340 USD |
| 2024-11-18 |
0.2093 USD |
4,466,495.8060 GRT |
0.1920 USD |
0.1902 USD |
0.2229 USD |
0.2150 USD |
| 2024-11-17 |
0.1993 USD |
2,481,768.8282 GRT |
0.2096 USD |
0.1922 USD |
0.2096 USD |
0.1922 USD |
| 2024-11-16 |
0.1990 USD |
4,791,243.2631 GRT |
0.1846 USD |
0.1844 USD |
0.2098 USD |
0.2061 USD |
| 2024-11-15 |
0.1752 USD |
3,250,732.5535 GRT |
0.1724 USD |
0.1670 USD |
0.1847 USD |
0.1843 USD |
| 2024-11-14 |
0.1812 USD |
3,306,518.8455 GRT |
0.1808 USD |
0.1707 USD |
0.1880 USD |
0.1716 USD |
| 2024-11-13 |
0.1847 USD |
3,393,409.6420 GRT |
0.1913 USD |
0.1735 USD |
0.1948 USD |
0.1891 USD |
| 2024-11-12 |
0.1912 USD |
9,488,384.6142 GRT |
0.2000 USD |
0.1659 USD |
0.2108 USD |
0.1874 USD |
| 2024-11-11 |
0.1847 USD |
2,489,934.6824 GRT |
0.1786 USD |
0.1776 USD |
0.1911 USD |
0.1880 USD |
| 2024-11-10 |
0.1744 USD |
664,351.9582 GRT |
0.1713 USD |
0.1703 USD |
0.1797 USD |
0.1785 USD |
| 2024-11-09 |
0.1642 USD |
1,357,839.6420 GRT |
0.1637 USD |
0.1581 USD |
0.1710 USD |
0.1643 USD |
| 2024-11-08 |
0.1563 USD |
998,644.3854 GRT |
0.1574 USD |
0.1529 USD |
0.1612 USD |
0.1607 USD |
| 2024-11-07 |
0.1548 USD |
623,750.2996 GRT |
0.1542 USD |
0.1520 USD |
0.1589 USD |
0.1545 USD |