Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-24 |
0.7217 USD |
721,216.9976 GRT |
0.7324 USD |
0.6906 USD |
0.7484 USD |
0.6906 USD |
| 2021-12-23 |
0.7122 USD |
600,683.8384 GRT |
0.6962 USD |
0.6789 USD |
0.7481 USD |
0.7398 USD |
| 2021-12-22 |
0.7139 USD |
803,462.8259 GRT |
0.7099 USD |
0.6928 USD |
0.7298 USD |
0.6964 USD |
| 2021-12-21 |
0.6691 USD |
2,115,001.5698 GRT |
0.6225 USD |
0.6149 USD |
0.7131 USD |
0.6991 USD |
| 2021-12-20 |
0.6207 USD |
495,288.3672 GRT |
0.6537 USD |
0.5913 USD |
0.6669 USD |
0.6204 USD |
| 2021-12-19 |
0.6477 USD |
782,651.0079 GRT |
0.6040 USD |
0.6010 USD |
0.6670 USD |
0.6466 USD |
| 2021-12-18 |
0.5994 USD |
397,269.5380 GRT |
0.5888 USD |
0.5839 USD |
0.6157 USD |
0.6060 USD |
| 2021-12-17 |
0.6020 USD |
894,136.4819 GRT |
0.6240 USD |
0.5800 USD |
0.6265 USD |
0.5883 USD |
| 2021-12-16 |
0.6502 USD |
698,591.6049 GRT |
0.6435 USD |
0.6168 USD |
0.6670 USD |
0.6206 USD |
| 2021-12-15 |
0.6363 USD |
1,069,066.0685 GRT |
0.6397 USD |
0.5855 USD |
0.6627 USD |
0.6443 USD |
| 2021-12-14 |
0.6139 USD |
445,327.5086 GRT |
0.5982 USD |
0.5925 USD |
0.6483 USD |
0.6374 USD |
| 2021-12-13 |
0.6184 USD |
748,862.0295 GRT |
0.6878 USD |
0.5855 USD |
0.6878 USD |
0.6069 USD |
| 2021-12-12 |
0.6809 USD |
601,592.8371 GRT |
0.6637 USD |
0.6586 USD |
0.6961 USD |
0.6872 USD |
| 2021-12-11 |
0.6552 USD |
129,972.7300 GRT |
0.6360 USD |
0.6327 USD |
0.6739 USD |
0.6693 USD |
| 2021-12-10 |
0.6793 USD |
590,383.3570 GRT |
0.6892 USD |
0.6500 USD |
0.7053 USD |
0.6610 USD |
| 2021-12-09 |
0.7094 USD |
1,434,532.5307 GRT |
0.7626 USD |
0.6811 USD |
0.7626 USD |
0.6916 USD |
| 2021-12-08 |
0.7213 USD |
2,335,902.7361 GRT |
0.6864 USD |
0.6728 USD |
0.7773 USD |
0.7560 USD |
| 2021-12-07 |
0.7085 USD |
555,802.9202 GRT |
0.7053 USD |
0.6808 USD |
0.7256 USD |
0.6846 USD |
| 2021-12-06 |
0.6370 USD |
2,668,873.6126 GRT |
0.6600 USD |
0.6084 USD |
0.7110 USD |
0.7077 USD |
| 2021-12-05 |
0.6930 USD |
1,113,111.8075 GRT |
0.7500 USD |
0.6544 USD |
0.7505 USD |
0.6818 USD |
| 2021-12-04 |
0.7004 USD |
3,949,588.2099 GRT |
0.8561 USD |
0.5608 USD |
0.8584 USD |
0.7395 USD |
| 2021-12-03 |
0.8724 USD |
776,797.4330 GRT |
0.8979 USD |
0.8258 USD |
0.9228 USD |
0.8594 USD |
| 2021-12-02 |
0.8950 USD |
253,937.4280 GRT |
0.9214 USD |
0.8821 USD |
0.9214 USD |
0.9050 USD |
| 2021-12-01 |
0.9441 USD |
1,117,825.3619 GRT |
0.9229 USD |
0.9059 USD |
0.9625 USD |
0.9126 USD |
| 2021-11-30 |
0.9345 USD |
639,377.4526 GRT |
0.9657 USD |
0.9080 USD |
0.9676 USD |
0.9199 USD |
| 2021-11-29 |
0.9767 USD |
1,441,677.5144 GRT |
1.0082 USD |
0.9481 USD |
1.0090 USD |
0.9708 USD |
| 2021-11-28 |
0.9813 USD |
3,188,984.9347 GRT |
1.0334 USD |
0.9275 USD |
1.0940 USD |
0.9929 USD |
| 2021-11-27 |
1.0099 USD |
7,412,763.9621 GRT |
0.8507 USD |
0.8436 USD |
1.0839 USD |
0.9954 USD |
| 2021-11-26 |
0.9406 USD |
6,158,369.1723 GRT |
0.9275 USD |
0.8445 USD |
1.0447 USD |
0.8712 USD |
| 2021-11-25 |
0.9043 USD |
602,209.0252 GRT |
0.8687 USD |
0.8586 USD |
0.9460 USD |
0.9008 USD |
| 2021-11-24 |
0.8725 USD |
750,890.4322 GRT |
0.8997 USD |
0.8467 USD |
0.9015 USD |
0.8684 USD |
| 2021-11-23 |
0.8984 USD |
1,019,645.5291 GRT |
0.8749 USD |
0.8565 USD |
0.9339 USD |
0.9020 USD |
| 2021-11-22 |
0.8872 USD |
335,230.6308 GRT |
0.9267 USD |
0.8560 USD |
0.9267 USD |
0.8763 USD |
| 2021-11-21 |
0.9463 USD |
402,038.9067 GRT |
0.9590 USD |
0.9241 USD |
0.9678 USD |
0.9333 USD |
| 2021-11-20 |
0.9577 USD |
472,989.4262 GRT |
0.9600 USD |
0.9152 USD |
0.9829 USD |
0.9645 USD |
| 2021-11-19 |
0.9473 USD |
1,998,009.5257 GRT |
0.8628 USD |
0.8560 USD |
0.9715 USD |
0.9470 USD |