Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-03 |
0.9811 USD |
1,434,977.7710 GRT |
0.9937 USD |
0.9416 USD |
1.0143 USD |
0.9903 USD |
| 2021-11-02 |
1.0032 USD |
403,211.9122 GRT |
0.9888 USD |
0.9825 USD |
1.0297 USD |
0.9842 USD |
| 2021-11-01 |
0.9917 USD |
1,172,442.5045 GRT |
1.0433 USD |
0.9351 USD |
1.0495 USD |
0.9971 USD |
| 2021-10-31 |
0.9963 USD |
2,533,636.0065 GRT |
0.9249 USD |
0.8962 USD |
1.0974 USD |
1.0356 USD |
| 2021-10-30 |
0.9448 USD |
400,033.6838 GRT |
0.9644 USD |
0.9033 USD |
0.9852 USD |
0.9137 USD |
| 2021-10-29 |
0.9750 USD |
1,040,544.2333 GRT |
0.9402 USD |
0.9367 USD |
1.0253 USD |
0.9742 USD |
| 2021-10-28 |
0.9525 USD |
852,369.4914 GRT |
0.9300 USD |
0.9156 USD |
0.9923 USD |
0.9350 USD |
| 2021-10-27 |
0.9623 USD |
6,432,564.9445 GRT |
1.0819 USD |
0.8824 USD |
1.1187 USD |
0.9571 USD |
| 2021-10-26 |
1.1002 USD |
3,190,281.8900 GRT |
1.0387 USD |
1.0165 USD |
1.1910 USD |
1.0721 USD |
| 2021-10-25 |
1.0211 USD |
8,011,543.6300 GRT |
0.9452 USD |
0.9452 USD |
1.0741 USD |
1.0332 USD |
| 2021-10-24 |
0.9114 USD |
2,129,699.2039 GRT |
0.8873 USD |
0.8767 USD |
0.9454 USD |
0.9404 USD |
| 2021-10-23 |
0.8926 USD |
258,305.9111 GRT |
0.8957 USD |
0.8735 USD |
0.9101 USD |
0.8830 USD |
| 2021-10-22 |
0.9277 USD |
1,319,468.0887 GRT |
0.9408 USD |
0.8817 USD |
0.9901 USD |
0.9028 USD |
| 2021-10-21 |
0.8862 USD |
2,956,690.2038 GRT |
0.8776 USD |
0.8440 USD |
0.9533 USD |
0.9396 USD |
| 2021-10-20 |
0.8353 USD |
5,360,066.3608 GRT |
0.7790 USD |
0.7773 USD |
1.2100 USD |
0.8650 USD |
| 2021-10-19 |
0.7716 USD |
451,383.8975 GRT |
0.7710 USD |
0.7533 USD |
0.7858 USD |
0.7758 USD |
| 2021-10-18 |
0.7811 USD |
609,232.3047 GRT |
0.7785 USD |
0.7521 USD |
0.7987 USD |
0.7629 USD |
| 2021-10-17 |
0.8059 USD |
695,195.2878 GRT |
0.7975 USD |
0.7558 USD |
0.8288 USD |
0.7756 USD |
| 2021-10-16 |
0.8305 USD |
1,179,340.9680 GRT |
0.8150 USD |
0.7907 USD |
0.8825 USD |
0.8072 USD |
| 2021-10-15 |
0.7689 USD |
2,987,313.3648 GRT |
0.7146 USD |
0.6987 USD |
0.8355 USD |
0.8066 USD |
| 2021-10-14 |
0.7263 USD |
516,497.7706 GRT |
0.6999 USD |
0.6999 USD |
0.7487 USD |
0.7156 USD |
| 2021-10-13 |
0.6917 USD |
332,492.8974 GRT |
0.6713 USD |
0.6650 USD |
0.7116 USD |
0.7048 USD |
| 2021-10-12 |
0.6632 USD |
686,898.7210 GRT |
0.6689 USD |
0.6500 USD |
0.6814 USD |
0.6777 USD |
| 2021-10-11 |
0.6906 USD |
102,595.0558 GRT |
0.6760 USD |
0.6645 USD |
0.7118 USD |
0.6773 USD |
| 2021-10-10 |
0.7116 USD |
214,426.6270 GRT |
0.7307 USD |
0.6798 USD |
0.7307 USD |
0.6806 USD |
| 2021-10-09 |
0.7302 USD |
355,002.7826 GRT |
0.7051 USD |
0.7039 USD |
0.7482 USD |
0.7449 USD |
| 2021-10-08 |
0.7199 USD |
456,321.0229 GRT |
0.7187 USD |
0.7075 USD |
0.7360 USD |
0.7147 USD |
| 2021-10-07 |
0.7257 USD |
230,032.6515 GRT |
0.7176 USD |
0.7062 USD |
0.7407 USD |
0.7202 USD |
| 2021-10-06 |
0.7210 USD |
523,676.2593 GRT |
0.7574 USD |
0.6870 USD |
0.7624 USD |
0.7216 USD |
| 2021-10-05 |
0.7508 USD |
497,607.2076 GRT |
0.7145 USD |
0.7142 USD |
0.7872 USD |
0.7536 USD |
| 2021-10-04 |
0.7162 USD |
291,865.4067 GRT |
0.7308 USD |
0.6980 USD |
0.7335 USD |
0.7135 USD |
| 2021-10-03 |
0.7409 USD |
724,353.3460 GRT |
0.7297 USD |
0.7101 USD |
0.7562 USD |
0.7355 USD |
| 2021-10-02 |
0.7286 USD |
457,684.0334 GRT |
0.7064 USD |
0.6976 USD |
0.7583 USD |
0.7558 USD |
| 2021-10-01 |
0.7021 USD |
1,077,859.4450 GRT |
0.6444 USD |
0.6444 USD |
0.7253 USD |
0.7070 USD |
| 2021-09-30 |
0.6459 USD |
305,035.8814 GRT |
0.6400 USD |
0.6369 USD |
0.6568 USD |
0.6439 USD |
| 2021-09-29 |
0.6482 USD |
339,634.2891 GRT |
0.6294 USD |
0.6200 USD |
0.6654 USD |
0.6275 USD |
| 2021-09-28 |
0.6518 USD |
359,048.9005 GRT |
0.6604 USD |
0.6250 USD |
0.6744 USD |
0.6250 USD |
| 2021-09-27 |
0.6963 USD |
506,246.8806 GRT |
0.6702 USD |
0.6648 USD |
0.7190 USD |
0.6715 USD |
| 2021-09-26 |
0.6798 USD |
882,850.7699 GRT |
0.6843 USD |
0.6267 USD |
0.7114 USD |
0.6879 USD |
| 2021-09-25 |
0.6794 USD |
380,641.1148 GRT |
0.6939 USD |
0.6575 USD |
0.6983 USD |
0.6824 USD |
| 2021-09-24 |
0.7168 USD |
1,410,596.6653 GRT |
0.7360 USD |
0.6526 USD |
0.7993 USD |
0.6999 USD |
| 2021-09-23 |
0.7296 USD |
444,700.2549 GRT |
0.7378 USD |
0.7118 USD |
0.7460 USD |
0.7267 USD |
| 2021-09-22 |
0.7117 USD |
1,227,070.8936 GRT |
0.6585 USD |
0.6557 USD |
0.7450 USD |
0.7332 USD |
| 2021-09-21 |
0.6928 USD |
815,762.3140 GRT |
0.6965 USD |
0.6310 USD |
0.7312 USD |
0.6500 USD |
| 2021-09-20 |
0.7248 USD |
667,019.9373 GRT |
0.8013 USD |
0.6573 USD |
0.8048 USD |
0.7349 USD |
| 2021-09-19 |
0.8212 USD |
132,578.7913 GRT |
0.8304 USD |
0.8010 USD |
0.8391 USD |
0.8018 USD |
| 2021-09-18 |
0.8377 USD |
252,418.9494 GRT |
0.8105 USD |
0.8080 USD |
0.8469 USD |
0.8296 USD |
| 2021-09-17 |
0.8353 USD |
345,086.1643 GRT |
0.8561 USD |
0.8067 USD |
0.8610 USD |
0.8227 USD |
| 2021-09-16 |
0.8842 USD |
514,438.8910 GRT |
0.9153 USD |
0.8353 USD |
0.9205 USD |
0.8598 USD |
| 2021-09-15 |
0.8934 USD |
459,685.4514 GRT |
0.8590 USD |
0.8461 USD |
0.9200 USD |
0.9032 USD |