Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
0.1667 USD |
1,275,165.7167 GRT |
0.1619 USD |
0.1549 USD |
0.1744 USD |
0.1555 USD |
| 2022-05-22 |
0.1620 USD |
963,861.9999 GRT |
0.1569 USD |
0.1550 USD |
0.1671 USD |
0.1633 USD |
| 2022-05-21 |
0.1563 USD |
772,095.1152 GRT |
0.1511 USD |
0.1478 USD |
0.1615 USD |
0.1568 USD |
| 2022-05-20 |
0.1551 USD |
1,512,361.9042 GRT |
0.1607 USD |
0.1459 USD |
0.1640 USD |
0.1523 USD |
| 2022-05-19 |
0.1523 USD |
6,714,102.9891 GRT |
0.1585 USD |
0.1484 USD |
0.1652 USD |
0.1614 USD |
| 2022-05-18 |
0.1647 USD |
807,477.1223 GRT |
0.1828 USD |
0.1573 USD |
0.1834 USD |
0.1577 USD |
| 2022-05-17 |
0.1781 USD |
2,297,362.5120 GRT |
0.1733 USD |
0.1680 USD |
0.1912 USD |
0.1810 USD |
| 2022-05-16 |
0.1822 USD |
2,343,417.8401 GRT |
0.1985 USD |
0.1731 USD |
0.2019 USD |
0.1766 USD |
| 2022-05-15 |
0.1954 USD |
3,811,342.8391 GRT |
0.1919 USD |
0.1860 USD |
0.2071 USD |
0.1965 USD |
| 2022-05-14 |
0.1636 USD |
3,775,067.1181 GRT |
0.1486 USD |
0.1438 USD |
0.1829 USD |
0.1798 USD |
| 2022-05-13 |
0.1563 USD |
2,405,955.7924 GRT |
0.1338 USD |
0.1330 USD |
0.1657 USD |
0.1521 USD |
| 2022-05-12 |
0.1332 USD |
7,948,195.4180 GRT |
0.1522 USD |
0.1130 USD |
0.1800 USD |
0.1350 USD |
| 2022-05-11 |
0.1908 USD |
11,557,905.2913 GRT |
0.2454 USD |
0.1420 USD |
0.2550 USD |
0.1516 USD |
| 2022-05-10 |
0.2462 USD |
1,869,986.9621 GRT |
0.2381 USD |
0.2260 USD |
0.2692 USD |
0.2420 USD |
| 2022-05-09 |
0.2648 USD |
1,922,016.4892 GRT |
0.3001 USD |
0.2439 USD |
0.3051 USD |
0.2494 USD |
| 2022-05-08 |
0.2959 USD |
1,072,770.5725 GRT |
0.2930 USD |
0.2829 USD |
0.3098 USD |
0.3008 USD |
| 2022-05-07 |
0.2972 USD |
431,391.0369 GRT |
0.2958 USD |
0.2878 USD |
0.3037 USD |
0.2878 USD |
| 2022-05-06 |
0.2927 USD |
708,670.6126 GRT |
0.2997 USD |
0.2807 USD |
0.3010 USD |
0.2968 USD |
| 2022-05-05 |
0.3006 USD |
2,040,426.6666 GRT |
0.3452 USD |
0.2862 USD |
0.3453 USD |
0.2986 USD |
| 2022-05-04 |
0.3265 USD |
478,382.3582 GRT |
0.3191 USD |
0.3135 USD |
0.3429 USD |
0.3399 USD |
| 2022-05-03 |
0.3185 USD |
1,241,782.6749 GRT |
0.3070 USD |
0.3037 USD |
0.3382 USD |
0.3157 USD |
| 2022-05-02 |
0.3050 USD |
445,296.2201 GRT |
0.3193 USD |
0.2978 USD |
0.3200 USD |
0.3082 USD |
| 2022-05-01 |
0.3113 USD |
318,045.4829 GRT |
0.3071 USD |
0.3009 USD |
0.3242 USD |
0.3105 USD |
| 2022-04-30 |
0.3227 USD |
1,203,220.5960 GRT |
0.3518 USD |
0.2912 USD |
0.3591 USD |
0.3019 USD |
| 2022-04-29 |
0.3514 USD |
500,755.2340 GRT |
0.3586 USD |
0.3380 USD |
0.3616 USD |
0.3423 USD |
| 2022-04-28 |
0.3847 USD |
1,162,788.0778 GRT |
0.3652 USD |
0.3571 USD |
0.4104 USD |
0.3571 USD |
| 2022-04-27 |
0.3542 USD |
1,003,611.4327 GRT |
0.3375 USD |
0.3350 USD |
0.3723 USD |
0.3598 USD |
| 2022-04-26 |
0.3793 USD |
1,117,800.8066 GRT |
0.3605 USD |
0.3460 USD |
0.4038 USD |
0.3461 USD |
| 2022-04-25 |
0.3462 USD |
841,588.5521 GRT |
0.3578 USD |
0.3259 USD |
0.3578 USD |
0.3573 USD |
| 2022-04-24 |
0.3530 USD |
244,138.7392 GRT |
0.3550 USD |
0.3477 USD |
0.3621 USD |
0.3572 USD |
| 2022-04-23 |
0.3539 USD |
244,875.4999 GRT |
0.3548 USD |
0.3446 USD |
0.3590 USD |
0.3572 USD |
| 2022-04-22 |
0.3598 USD |
392,712.3486 GRT |
0.3529 USD |
0.3486 USD |
0.3666 USD |
0.3534 USD |
| 2022-04-21 |
0.3758 USD |
2,248,121.8915 GRT |
0.3660 USD |
0.3495 USD |
0.3943 USD |
0.3548 USD |
| 2022-04-20 |
0.3678 USD |
884,753.9583 GRT |
0.3630 USD |
0.3548 USD |
0.3806 USD |
0.3619 USD |
| 2022-04-19 |
0.3631 USD |
588,560.6712 GRT |
0.3630 USD |
0.3570 USD |
0.3698 USD |
0.3627 USD |
| 2022-04-18 |
0.3420 USD |
377,289.0376 GRT |
0.3489 USD |
0.3300 USD |
0.3619 USD |
0.3619 USD |
| 2022-04-17 |
0.3637 USD |
49,497.1347 GRT |
0.3624 USD |
0.3583 USD |
0.3701 USD |
0.3589 USD |
| 2022-04-16 |
0.3647 USD |
117,416.1876 GRT |
0.3688 USD |
0.3568 USD |
0.3710 USD |
0.3641 USD |
| 2022-04-15 |
0.3660 USD |
232,504.6932 GRT |
0.3636 USD |
0.3596 USD |
0.3717 USD |
0.3699 USD |
| 2022-04-14 |
0.3676 USD |
173,499.5050 GRT |
0.3833 USD |
0.3576 USD |
0.3903 USD |
0.3629 USD |
| 2022-04-13 |
0.3743 USD |
422,137.0398 GRT |
0.3733 USD |
0.3629 USD |
0.3861 USD |
0.3849 USD |
| 2022-04-12 |
0.3667 USD |
1,137,600.5577 GRT |
0.3479 USD |
0.3479 USD |
0.3750 USD |
0.3741 USD |
| 2022-04-11 |
0.3641 USD |
604,206.7212 GRT |
0.3853 USD |
0.3432 USD |
0.3860 USD |
0.3471 USD |
| 2022-04-10 |
0.4011 USD |
261,079.9565 GRT |
0.4056 USD |
0.3850 USD |
0.4083 USD |
0.3890 USD |
| 2022-04-09 |
0.3997 USD |
555,076.1900 GRT |
0.3946 USD |
0.3920 USD |
0.4088 USD |
0.4012 USD |
| 2022-04-08 |
0.4040 USD |
568,402.2563 GRT |
0.4285 USD |
0.3898 USD |
0.4325 USD |
0.3901 USD |
| 2022-04-07 |
0.4198 USD |
247,977.1652 GRT |
0.4121 USD |
0.4083 USD |
0.4352 USD |
0.4286 USD |
| 2022-04-06 |
0.4388 USD |
1,121,652.9235 GRT |
0.4596 USD |
0.4142 USD |
0.4628 USD |
0.4283 USD |
| 2022-04-05 |
0.4810 USD |
585,783.0352 GRT |
0.4930 USD |
0.4644 USD |
0.4987 USD |
0.4678 USD |
| 2022-04-04 |
0.4856 USD |
979,080.4042 GRT |
0.5145 USD |
0.4670 USD |
0.5153 USD |
0.4906 USD |