Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-12 |
0.4143 USD |
298,674.2933 GRT |
0.4171 USD |
0.4050 USD |
0.4293 USD |
0.4166 USD |
| 2022-02-11 |
0.4483 USD |
515,756.2619 GRT |
0.4598 USD |
0.4149 USD |
0.4661 USD |
0.4163 USD |
| 2022-02-10 |
0.4686 USD |
648,614.8162 GRT |
0.4864 USD |
0.4483 USD |
0.4895 USD |
0.4644 USD |
| 2022-02-09 |
0.4827 USD |
874,361.4578 GRT |
0.4756 USD |
0.4583 USD |
0.4953 USD |
0.4908 USD |
| 2022-02-08 |
0.4812 USD |
625,226.8014 GRT |
0.5086 USD |
0.4559 USD |
0.5220 USD |
0.4699 USD |
| 2022-02-07 |
0.4937 USD |
785,163.6626 GRT |
0.4668 USD |
0.4615 USD |
0.5100 USD |
0.5034 USD |
| 2022-02-06 |
0.4547 USD |
217,841.6337 GRT |
0.4557 USD |
0.4400 USD |
0.4678 USD |
0.4678 USD |
| 2022-02-05 |
0.4532 USD |
571,521.4613 GRT |
0.4373 USD |
0.4373 USD |
0.4637 USD |
0.4495 USD |
| 2022-02-04 |
0.4251 USD |
476,112.7155 GRT |
0.4059 USD |
0.4022 USD |
0.4364 USD |
0.4354 USD |
| 2022-02-03 |
0.3983 USD |
652,413.2219 GRT |
0.4064 USD |
0.3911 USD |
0.4075 USD |
0.4022 USD |
| 2022-02-02 |
0.4247 USD |
730,169.4935 GRT |
0.4373 USD |
0.4040 USD |
0.4398 USD |
0.4072 USD |
| 2022-02-01 |
0.4247 USD |
524,543.7116 GRT |
0.4113 USD |
0.4091 USD |
0.4468 USD |
0.4386 USD |
| 2022-01-31 |
0.3944 USD |
417,161.4797 GRT |
0.4003 USD |
0.3800 USD |
0.4103 USD |
0.4103 USD |
| 2022-01-30 |
0.4050 USD |
757,961.5307 GRT |
0.4109 USD |
0.3964 USD |
0.4201 USD |
0.3979 USD |
| 2022-01-29 |
0.4136 USD |
308,492.2646 GRT |
0.4167 USD |
0.4075 USD |
0.4220 USD |
0.4089 USD |
| 2022-01-28 |
0.4076 USD |
575,393.3596 GRT |
0.4060 USD |
0.3971 USD |
0.4167 USD |
0.4133 USD |
| 2022-01-27 |
0.3999 USD |
567,432.1576 GRT |
0.4030 USD |
0.3850 USD |
0.4104 USD |
0.3918 USD |
| 2022-01-26 |
0.4311 USD |
1,825,062.9680 GRT |
0.4127 USD |
0.3965 USD |
0.4600 USD |
0.4043 USD |
| 2022-01-25 |
0.3971 USD |
1,365,355.0563 GRT |
0.3910 USD |
0.3845 USD |
0.4233 USD |
0.4148 USD |
| 2022-01-24 |
0.3652 USD |
1,561,094.9852 GRT |
0.4124 USD |
0.3450 USD |
0.4124 USD |
0.3919 USD |
| 2022-01-23 |
0.4180 USD |
626,990.4871 GRT |
0.4175 USD |
0.3931 USD |
0.4303 USD |
0.4025 USD |
| 2022-01-22 |
0.3978 USD |
2,039,760.1268 GRT |
0.4391 USD |
0.3660 USD |
0.4438 USD |
0.4110 USD |
| 2022-01-21 |
0.4645 USD |
3,239,537.2236 GRT |
0.5000 USD |
0.4235 USD |
0.5050 USD |
0.4392 USD |
| 2022-01-20 |
0.5425 USD |
536,197.7849 GRT |
0.5274 USD |
0.5068 USD |
0.5595 USD |
0.5111 USD |
| 2022-01-19 |
0.5140 USD |
1,145,776.0207 GRT |
0.5325 USD |
0.5000 USD |
0.5334 USD |
0.5271 USD |
| 2022-01-18 |
0.5293 USD |
462,814.2198 GRT |
0.5477 USD |
0.5161 USD |
0.5578 USD |
0.5345 USD |
| 2022-01-17 |
0.5558 USD |
255,590.3027 GRT |
0.5902 USD |
0.5388 USD |
0.5902 USD |
0.5479 USD |
| 2022-01-16 |
0.5881 USD |
80,875.4086 GRT |
0.5914 USD |
0.5769 USD |
0.5933 USD |
0.5933 USD |
| 2022-01-15 |
0.5833 USD |
128,333.8471 GRT |
0.5805 USD |
0.5737 USD |
0.5992 USD |
0.5972 USD |
| 2022-01-14 |
0.5725 USD |
328,373.0603 GRT |
0.5683 USD |
0.5571 USD |
0.5859 USD |
0.5789 USD |
| 2022-01-13 |
0.6045 USD |
1,198,843.6635 GRT |
0.5962 USD |
0.5767 USD |
0.6250 USD |
0.5793 USD |
| 2022-01-12 |
0.5824 USD |
1,356,588.3011 GRT |
0.5701 USD |
0.5655 USD |
0.5972 USD |
0.5944 USD |
| 2022-01-11 |
0.5537 USD |
1,204,395.8918 GRT |
0.5429 USD |
0.5367 USD |
0.5711 USD |
0.5635 USD |
| 2022-01-10 |
0.5631 USD |
1,120,005.8177 GRT |
0.5856 USD |
0.5220 USD |
0.5933 USD |
0.5407 USD |
| 2022-01-09 |
0.5867 USD |
163,180.9372 GRT |
0.5711 USD |
0.5658 USD |
0.5954 USD |
0.5826 USD |