Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-03 |
0.5146 USD |
974,910.2655 GRT |
0.5213 USD |
0.4945 USD |
0.5324 USD |
0.5207 USD |
| 2022-04-02 |
0.5157 USD |
2,461,128.9657 GRT |
0.4818 USD |
0.4818 USD |
0.5500 USD |
0.5158 USD |
| 2022-04-01 |
0.4553 USD |
1,408,295.2187 GRT |
0.4692 USD |
0.4360 USD |
0.4950 USD |
0.4870 USD |
| 2022-03-31 |
0.4947 USD |
1,940,115.6501 GRT |
0.4808 USD |
0.4629 USD |
0.5272 USD |
0.4770 USD |
| 2022-03-30 |
0.4832 USD |
795,591.7766 GRT |
0.4871 USD |
0.4582 USD |
0.4985 USD |
0.4815 USD |
| 2022-03-29 |
0.4656 USD |
1,989,736.0414 GRT |
0.4355 USD |
0.4355 USD |
0.4949 USD |
0.4877 USD |
| 2022-03-28 |
0.4597 USD |
2,392,602.0017 GRT |
0.4302 USD |
0.4285 USD |
0.4871 USD |
0.4386 USD |
| 2022-03-27 |
0.4209 USD |
320,650.5636 GRT |
0.4103 USD |
0.4069 USD |
0.4305 USD |
0.4274 USD |
| 2022-03-26 |
0.4127 USD |
537,894.9432 GRT |
0.4108 USD |
0.4064 USD |
0.4175 USD |
0.4119 USD |
| 2022-03-25 |
0.4244 USD |
1,356,205.9576 GRT |
0.4389 USD |
0.4027 USD |
0.4501 USD |
0.4110 USD |
| 2022-03-24 |
0.4248 USD |
1,109,469.9040 GRT |
0.4250 USD |
0.4121 USD |
0.4348 USD |
0.4298 USD |
| 2022-03-23 |
0.4201 USD |
435,882.2522 GRT |
0.4111 USD |
0.4014 USD |
0.4339 USD |
0.4243 USD |
| 2022-03-22 |
0.4152 USD |
721,134.2054 GRT |
0.4116 USD |
0.4047 USD |
0.4244 USD |
0.4124 USD |
| 2022-03-21 |
0.4044 USD |
895,034.2368 GRT |
0.3900 USD |
0.3807 USD |
0.4225 USD |
0.4164 USD |
| 2022-03-20 |
0.4050 USD |
855,507.3104 GRT |
0.4122 USD |
0.3889 USD |
0.4209 USD |
0.3927 USD |
| 2022-03-19 |
0.4140 USD |
806,364.2626 GRT |
0.4133 USD |
0.4061 USD |
0.4281 USD |
0.4110 USD |
| 2022-03-18 |
0.4140 USD |
1,175,667.9898 GRT |
0.4049 USD |
0.3974 USD |
0.4285 USD |
0.4119 USD |
| 2022-03-17 |
0.4216 USD |
903,970.9645 GRT |
0.4508 USD |
0.4028 USD |
0.4510 USD |
0.4120 USD |
| 2022-03-16 |
0.4369 USD |
2,005,978.7223 GRT |
0.4272 USD |
0.4140 USD |
0.4565 USD |
0.4508 USD |
| 2022-03-15 |
0.3963 USD |
4,037,991.9061 GRT |
0.3664 USD |
0.3529 USD |
0.4370 USD |
0.4269 USD |
| 2022-03-14 |
0.3604 USD |
1,585,790.3881 GRT |
0.3343 USD |
0.3270 USD |
0.3756 USD |
0.3623 USD |
| 2022-03-13 |
0.3430 USD |
710,303.8788 GRT |
0.3173 USD |
0.3171 USD |
0.3595 USD |
0.3360 USD |
| 2022-03-12 |
0.3243 USD |
376,694.5483 GRT |
0.3233 USD |
0.3200 USD |
0.3285 USD |
0.3200 USD |
| 2022-03-11 |
0.3285 USD |
550,448.1841 GRT |
0.3246 USD |
0.3158 USD |
0.3385 USD |
0.3207 USD |
| 2022-03-10 |
0.3240 USD |
944,047.8386 GRT |
0.3461 USD |
0.3177 USD |
0.3461 USD |
0.3310 USD |
| 2022-03-09 |
0.3570 USD |
819,396.1567 GRT |
0.3360 USD |
0.3360 USD |
0.3632 USD |
0.3452 USD |
| 2022-03-08 |
0.3435 USD |
761,271.0985 GRT |
0.3328 USD |
0.3328 USD |
0.3608 USD |
0.3348 USD |
| 2022-03-07 |
0.3336 USD |
396,748.9106 GRT |
0.3273 USD |
0.3146 USD |
0.3441 USD |
0.3326 USD |
| 2022-03-06 |
0.3406 USD |
214,025.0993 GRT |
0.3464 USD |
0.3359 USD |
0.3515 USD |
0.3394 USD |
| 2022-03-05 |
0.3370 USD |
213,193.1929 GRT |
0.3378 USD |
0.3294 USD |
0.3472 USD |
0.3461 USD |
| 2022-03-04 |
0.3493 USD |
512,051.7473 GRT |
0.3620 USD |
0.3342 USD |
0.3620 USD |
0.3391 USD |
| 2022-03-03 |
0.3600 USD |
315,457.0941 GRT |
0.3751 USD |
0.3548 USD |
0.3773 USD |
0.3687 USD |
| 2022-03-02 |
0.3805 USD |
346,280.4071 GRT |
0.3741 USD |
0.3639 USD |
0.3947 USD |
0.3759 USD |
| 2022-03-01 |
0.3755 USD |
821,253.2633 GRT |
0.3782 USD |
0.3654 USD |
0.3890 USD |
0.3755 USD |
| 2022-02-28 |
0.3551 USD |
629,734.2080 GRT |
0.3357 USD |
0.3274 USD |
0.3767 USD |
0.3763 USD |