Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
0.1490 USD |
2,442,457.8904 GRT |
0.1391 USD |
0.1391 USD |
0.1549 USD |
0.1542 USD |
| 2024-11-05 |
0.1370 USD |
743,622.0092 GRT |
0.1316 USD |
0.1308 USD |
0.1412 USD |
0.1383 USD |
| 2024-11-04 |
0.1325 USD |
728,860.8979 GRT |
0.1364 USD |
0.1285 USD |
0.1395 USD |
0.1305 USD |
| 2024-11-03 |
0.1352 USD |
1,886,319.9374 GRT |
0.1433 USD |
0.1318 USD |
0.1441 USD |
0.1363 USD |
| 2024-11-02 |
0.1456 USD |
867,387.3551 GRT |
0.1452 USD |
0.1414 USD |
0.1468 USD |
0.1421 USD |
| 2024-11-01 |
0.1473 USD |
1,168,908.0480 GRT |
0.1470 USD |
0.1434 USD |
0.1524 USD |
0.1448 USD |
| 2024-10-31 |
0.1508 USD |
1,573,705.6423 GRT |
0.1573 USD |
0.1457 USD |
0.1573 USD |
0.1474 USD |
| 2024-10-30 |
0.1574 USD |
1,028,461.2579 GRT |
0.1603 USD |
0.1556 USD |
0.1609 USD |
0.1575 USD |
| 2024-10-29 |
0.1586 USD |
695,415.9492 GRT |
0.1556 USD |
0.1551 USD |
0.1613 USD |
0.1597 USD |
| 2024-10-28 |
0.1528 USD |
3,075,623.3525 GRT |
0.1551 USD |
0.1481 USD |
0.1570 USD |
0.1554 USD |
| 2024-10-27 |
0.1537 USD |
433,211.8317 GRT |
0.1516 USD |
0.1504 USD |
0.1552 USD |
0.1543 USD |
| 2024-10-26 |
0.1515 USD |
1,081,941.4187 GRT |
0.1513 USD |
0.1481 USD |
0.1540 USD |
0.1519 USD |
| 2024-10-25 |
0.1611 USD |
815,925.6481 GRT |
0.1643 USD |
0.1558 USD |
0.1643 USD |
0.1586 USD |
| 2024-10-24 |
0.1626 USD |
1,164,032.8486 GRT |
0.1610 USD |
0.1590 USD |
0.1650 USD |
0.1637 USD |
| 2024-10-23 |
0.1617 USD |
1,803,158.4225 GRT |
0.1668 USD |
0.1564 USD |
0.1669 USD |
0.1602 USD |
| 2024-10-22 |
0.1690 USD |
1,044,470.8467 GRT |
0.1699 USD |
0.1655 USD |
0.1725 USD |
0.1673 USD |
| 2024-10-21 |
0.1738 USD |
1,227,364.6252 GRT |
0.1794 USD |
0.1682 USD |
0.1800 USD |
0.1702 USD |
| 2024-10-20 |
0.1718 USD |
468,651.1174 GRT |
0.1672 USD |
0.1648 USD |
0.1768 USD |
0.1752 USD |
| 2024-10-19 |
0.1688 USD |
344,212.3006 GRT |
0.1692 USD |
0.1659 USD |
0.1722 USD |
0.1666 USD |
| 2024-10-18 |
0.1659 USD |
314,892.1840 GRT |
0.1640 USD |
0.1627 USD |
0.1686 USD |
0.1670 USD |
| 2024-10-17 |
0.1658 USD |
1,127,680.5888 GRT |
0.1689 USD |
0.1618 USD |
0.1698 USD |
0.1635 USD |
| 2024-10-16 |
0.1707 USD |
631,369.2872 GRT |
0.1739 USD |
0.1678 USD |
0.1753 USD |
0.1685 USD |
| 2024-10-15 |
0.1735 USD |
1,533,638.5417 GRT |
0.1783 USD |
0.1682 USD |
0.1797 USD |
0.1704 USD |
| 2024-10-14 |
0.1750 USD |
1,576,796.1359 GRT |
0.1665 USD |
0.1630 USD |
0.1782 USD |
0.1743 USD |
| 2024-10-13 |
0.1627 USD |
795,486.8027 GRT |
0.1663 USD |
0.1581 USD |
0.1675 USD |
0.1641 USD |
| 2024-10-12 |
0.1653 USD |
335,202.7019 GRT |
0.1632 USD |
0.1611 USD |
0.1688 USD |
0.1658 USD |
| 2024-10-11 |
0.1591 USD |
649,731.1879 GRT |
0.1543 USD |
0.1535 USD |
0.1643 USD |
0.1622 USD |
| 2024-10-10 |
0.1531 USD |
681,902.6614 GRT |
0.1559 USD |
0.1486 USD |
0.1584 USD |
0.1517 USD |
| 2024-10-09 |
0.1567 USD |
501,733.6492 GRT |
0.1590 USD |
0.1538 USD |
0.1604 USD |
0.1554 USD |
| 2024-10-08 |
0.1644 USD |
653,382.4240 GRT |
0.1645 USD |
0.1596 USD |
0.1682 USD |
0.1623 USD |
| 2024-10-07 |
0.1700 USD |
1,122,945.8627 GRT |
0.1644 USD |
0.1643 USD |
0.1754 USD |
0.1681 USD |
| 2024-10-06 |
0.1618 USD |
711,504.6402 GRT |
0.1581 USD |
0.1564 USD |
0.1654 USD |
0.1619 USD |
| 2024-10-05 |
0.1589 USD |
515,561.8122 GRT |
0.1601 USD |
0.1562 USD |
0.1624 USD |
0.1582 USD |
| 2024-10-04 |
0.1567 USD |
909,641.4200 GRT |
0.1541 USD |
0.1517 USD |
0.1608 USD |
0.1588 USD |
| 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 |