Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.1526 USD |
952,244.3601 GRT |
0.1535 USD |
0.1478 USD |
0.1583 USD |
0.1536 USD |
| 2024-10-02 |
0.1584 USD |
920,660.9586 GRT |
0.1594 USD |
0.1520 USD |
0.1639 USD |
0.1522 USD |
| 2024-10-01 |
0.1669 USD |
2,018,060.3925 GRT |
0.1758 USD |
0.1543 USD |
0.1816 USD |
0.1543 USD |
| 2024-09-30 |
0.1843 USD |
1,318,331.7183 GRT |
0.1886 USD |
0.1772 USD |
0.1912 USD |
0.1785 USD |
| 2024-09-29 |
0.1840 USD |
678,297.7078 GRT |
0.1867 USD |
0.1801 USD |
0.1925 USD |
0.1907 USD |
| 2024-09-28 |
0.1853 USD |
623,754.9199 GRT |
0.1888 USD |
0.1814 USD |
0.1903 USD |
0.1840 USD |
| 2024-09-27 |
0.1888 USD |
1,164,195.3818 GRT |
0.1865 USD |
0.1832 USD |
0.1941 USD |
0.1882 USD |
| 2024-09-26 |
0.1854 USD |
1,734,231.9243 GRT |
0.1796 USD |
0.1744 USD |
0.1909 USD |
0.1850 USD |
| 2024-09-25 |
0.1819 USD |
1,970,780.1343 GRT |
0.1871 USD |
0.1755 USD |
0.1905 USD |
0.1800 USD |
| 2024-09-24 |
0.1788 USD |
2,160,188.9037 GRT |
0.1748 USD |
0.1700 USD |
0.1874 USD |
0.1871 USD |
| 2024-09-23 |
0.1729 USD |
2,235,126.7202 GRT |
0.1604 USD |
0.1565 USD |
0.1792 USD |
0.1737 USD |
| 2024-09-22 |
0.1605 USD |
498,881.8384 GRT |
0.1663 USD |
0.1567 USD |
0.1663 USD |
0.1591 USD |
| 2024-09-21 |
0.1636 USD |
698,640.2440 GRT |
0.1608 USD |
0.1596 USD |
0.1665 USD |
0.1633 USD |
| 2024-09-20 |
0.1586 USD |
1,295,788.8486 GRT |
0.1541 USD |
0.1507 USD |
0.1636 USD |
0.1587 USD |
| 2024-09-19 |
0.1530 USD |
2,024,018.9456 GRT |
0.1472 USD |
0.1472 USD |
0.1582 USD |
0.1543 USD |
| 2024-09-18 |
0.1390 USD |
1,420,287.7611 GRT |
0.1416 USD |
0.1346 USD |
0.1435 USD |
0.1387 USD |
| 2024-09-17 |
0.1402 USD |
550,748.4456 GRT |
0.1381 USD |
0.1370 USD |
0.1444 USD |
0.1420 USD |
| 2024-09-16 |
0.1393 USD |
903,019.5491 GRT |
0.1426 USD |
0.1372 USD |
0.1436 USD |
0.1374 USD |
| 2024-09-15 |
0.1466 USD |
585,738.9970 GRT |
0.1495 USD |
0.1433 USD |
0.1500 USD |
0.1437 USD |
| 2024-09-14 |
0.1495 USD |
284,742.9683 GRT |
0.1502 USD |
0.1476 USD |
0.1519 USD |
0.1486 USD |
| 2024-09-13 |
0.1496 USD |
1,892,241.3945 GRT |
0.1441 USD |
0.1431 USD |
0.1672 USD |
0.1492 USD |
| 2024-09-12 |
0.1414 USD |
597,538.9699 GRT |
0.1374 USD |
0.1372 USD |
0.1435 USD |
0.1432 USD |
| 2024-09-11 |
0.1361 USD |
1,216,370.8771 GRT |
0.1416 USD |
0.1332 USD |
0.1416 USD |
0.1376 USD |
| 2024-09-10 |
0.1420 USD |
784,497.5791 GRT |
0.1425 USD |
0.1397 USD |
0.1445 USD |
0.1427 USD |
| 2024-09-09 |
0.1398 USD |
1,095,834.3260 GRT |
0.1367 USD |
0.1359 USD |
0.1450 USD |
0.1430 USD |
| 2024-09-08 |
0.1337 USD |
398,708.5518 GRT |
0.1318 USD |
0.1315 USD |
0.1370 USD |
0.1345 USD |
| 2024-09-07 |
0.1308 USD |
369,527.1463 GRT |
0.1301 USD |
0.1287 USD |
0.1345 USD |
0.1338 USD |
| 2024-09-06 |
0.1317 USD |
873,398.0153 GRT |
0.1344 USD |
0.1260 USD |
0.1382 USD |
0.1305 USD |
| 2024-09-05 |
0.1382 USD |
238,079.8587 GRT |
0.1410 USD |
0.1350 USD |
0.1412 USD |
0.1350 USD |
| 2024-09-04 |
0.1353 USD |
828,205.3113 GRT |
0.1356 USD |
0.1297 USD |
0.1429 USD |
0.1402 USD |
| 2024-09-03 |
0.1402 USD |
668,462.7262 GRT |
0.1457 USD |
0.1362 USD |
0.1478 USD |
0.1362 USD |
| 2024-09-02 |
0.1408 USD |
593,633.7308 GRT |
0.1382 USD |
0.1376 USD |
0.1453 USD |
0.1433 USD |
| 2024-09-01 |
0.1418 USD |
585,560.9669 GRT |
0.1456 USD |
0.1368 USD |
0.1461 USD |
0.1387 USD |
| 2024-08-31 |
0.1466 USD |
254,273.3719 GRT |
0.1478 USD |
0.1441 USD |
0.1490 USD |
0.1455 USD |
| 2024-08-30 |
0.1448 USD |
594,364.5449 GRT |
0.1466 USD |
0.1394 USD |
0.1485 USD |
0.1473 USD |
| 2024-08-29 |
0.1495 USD |
1,093,806.1829 GRT |
0.1471 USD |
0.1437 USD |
0.1525 USD |
0.1464 USD |
| 2024-08-28 |
0.1498 USD |
701,784.2991 GRT |
0.1506 USD |
0.1436 USD |
0.1549 USD |
0.1483 USD |
| 2024-08-27 |
0.1577 USD |
991,608.7607 GRT |
0.1619 USD |
0.1487 USD |
0.1664 USD |
0.1510 USD |
| 2024-08-26 |
0.1689 USD |
968,035.8230 GRT |
0.1723 USD |
0.1618 USD |
0.1740 USD |
0.1625 USD |
| 2024-08-25 |
0.1720 USD |
1,338,679.3788 GRT |
0.1767 USD |
0.1674 USD |
0.1767 USD |
0.1742 USD |
| 2024-08-24 |
0.1756 USD |
1,638,706.9058 GRT |
0.1710 USD |
0.1674 USD |
0.1805 USD |
0.1753 USD |
| 2024-08-23 |
0.1658 USD |
1,153,556.9738 GRT |
0.1553 USD |
0.1553 USD |
0.1721 USD |
0.1715 USD |
| 2024-08-22 |
0.1531 USD |
751,968.7138 GRT |
0.1500 USD |
0.1474 USD |
0.1558 USD |
0.1547 USD |
| 2024-08-21 |
0.1468 USD |
568,359.9475 GRT |
0.1431 USD |
0.1413 USD |
0.1517 USD |
0.1514 USD |
| 2024-08-20 |
0.1453 USD |
766,103.6199 GRT |
0.1447 USD |
0.1411 USD |
0.1485 USD |
0.1435 USD |
| 2024-08-19 |
0.1399 USD |
412,428.7058 GRT |
0.1398 USD |
0.1368 USD |
0.1440 USD |
0.1436 USD |
| 2024-08-18 |
0.1412 USD |
462,318.8901 GRT |
0.1385 USD |
0.1366 USD |
0.1438 USD |
0.1400 USD |
| 2024-08-17 |
0.1361 USD |
1,296,639.9434 GRT |
0.1367 USD |
0.1353 USD |
0.1386 USD |
0.1374 USD |
| 2024-08-16 |
0.1364 USD |
462,236.7452 GRT |
0.1362 USD |
0.1324 USD |
0.1390 USD |
0.1381 USD |
| 2024-08-15 |
0.1413 USD |
544,297.9468 GRT |
0.1431 USD |
0.1345 USD |
0.1448 USD |
0.1358 USD |