Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
0.3421 USD |
279,467.5557 GRT |
0.3475 USD |
0.3282 USD |
0.3656 USD |
0.3372 USD |
| 2022-02-26 |
0.3543 USD |
509,438.8834 GRT |
0.3642 USD |
0.3435 USD |
0.3721 USD |
0.3502 USD |
| 2022-02-25 |
0.3467 USD |
2,137,211.3762 GRT |
0.3598 USD |
0.3400 USD |
0.3691 USD |
0.3640 USD |
| 2022-02-24 |
0.3281 USD |
1,887,536.5379 GRT |
0.3548 USD |
0.3032 USD |
0.3602 USD |
0.3559 USD |
| 2022-02-23 |
0.3833 USD |
331,518.5486 GRT |
0.3862 USD |
0.3586 USD |
0.3938 USD |
0.3600 USD |
| 2022-02-22 |
0.3651 USD |
849,522.5792 GRT |
0.3602 USD |
0.3482 USD |
0.3840 USD |
0.3775 USD |
| 2022-02-21 |
0.3962 USD |
1,041,454.6712 GRT |
0.3910 USD |
0.3570 USD |
0.4235 USD |
0.3570 USD |
| 2022-02-20 |
0.3920 USD |
992,292.1445 GRT |
0.4169 USD |
0.3797 USD |
0.4169 USD |
0.3966 USD |
| 2022-02-19 |
0.4137 USD |
295,469.3013 GRT |
0.4153 USD |
0.3996 USD |
0.4254 USD |
0.4143 USD |
| 2022-02-18 |
0.4314 USD |
510,449.6982 GRT |
0.4360 USD |
0.4122 USD |
0.4490 USD |
0.4122 USD |
| 2022-02-17 |
0.4608 USD |
1,463,577.1926 GRT |
0.4865 USD |
0.4326 USD |
0.4885 USD |
0.4409 USD |
| 2022-02-16 |
0.4879 USD |
1,329,646.6065 GRT |
0.4906 USD |
0.4731 USD |
0.5110 USD |
0.4925 USD |
| 2022-02-15 |
0.4696 USD |
2,970,943.5512 GRT |
0.4092 USD |
0.4092 USD |
0.4887 USD |
0.4812 USD |
| 2022-02-14 |
0.3972 USD |
166,577.1376 GRT |
0.4039 USD |
0.3865 USD |
0.4065 USD |
0.4064 USD |
| 2022-02-13 |
0.4081 USD |
196,991.0627 GRT |
0.4228 USD |
0.3982 USD |
0.4241 USD |
0.4090 USD |