Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
0.5828 USD |
554,795.2195 GRT |
0.5928 USD |
0.5475 USD |
0.6191 USD |
0.5775 USD |
| 2022-01-07 |
0.6065 USD |
1,359,213.2637 GRT |
0.6340 USD |
0.5844 USD |
0.6340 USD |
0.6003 USD |
| 2022-01-06 |
0.6274 USD |
1,531,893.7858 GRT |
0.6295 USD |
0.6063 USD |
0.6438 USD |
0.6392 USD |
| 2022-01-05 |
0.6948 USD |
1,219,354.5312 GRT |
0.6763 USD |
0.6312 USD |
0.7306 USD |
0.6340 USD |
| 2022-01-04 |
0.6757 USD |
841,699.1257 GRT |
0.6565 USD |
0.6435 USD |
0.7060 USD |
0.6831 USD |
| 2022-01-03 |
0.6801 USD |
978,583.9326 GRT |
0.6772 USD |
0.6446 USD |
0.6943 USD |
0.6528 USD |
| 2022-01-02 |
0.6728 USD |
693,087.5214 GRT |
0.6609 USD |
0.6500 USD |
0.6933 USD |
0.6819 USD |
| 2022-01-01 |
0.6542 USD |
431,660.8406 GRT |
0.6462 USD |
0.6395 USD |
0.6622 USD |
0.6561 USD |
| 2021-12-31 |
0.6668 USD |
747,058.0160 GRT |
0.6473 USD |
0.6224 USD |
0.6790 USD |
0.6491 USD |
| 2021-12-30 |
0.6347 USD |
174,672.3339 GRT |
0.6329 USD |
0.6147 USD |
0.6599 USD |
0.6484 USD |
| 2021-12-29 |
0.6610 USD |
601,920.5659 GRT |
0.6636 USD |
0.6372 USD |
0.6921 USD |
0.6429 USD |
| 2021-12-28 |
0.6958 USD |
727,065.5064 GRT |
0.7361 USD |
0.6615 USD |
0.7361 USD |
0.6682 USD |
| 2021-12-27 |
0.7589 USD |
650,319.8089 GRT |
0.7384 USD |
0.7349 USD |
0.7761 USD |
0.7592 USD |
| 2021-12-26 |
0.7270 USD |
608,463.7014 GRT |
0.7201 USD |
0.6868 USD |
0.7442 USD |
0.7368 USD |
| 2021-12-25 |
0.7075 USD |
120,956.5806 GRT |
0.6918 USD |
0.6918 USD |
0.7277 USD |
0.7220 USD |