Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-14 |
0.8550 USD |
285,352.7268 GRT |
0.8318 USD |
0.8300 USD |
0.8770 USD |
0.8528 USD |
| 2021-09-13 |
0.8345 USD |
1,053,897.6384 GRT |
0.9303 USD |
0.7962 USD |
0.9440 USD |
0.8443 USD |
| 2021-09-12 |
0.8851 USD |
433,755.4668 GRT |
0.8708 USD |
0.8333 USD |
0.9332 USD |
0.9251 USD |
| 2021-09-11 |
0.8635 USD |
842,334.2450 GRT |
0.8104 USD |
0.8082 USD |
0.9168 USD |
0.8693 USD |
| 2021-09-10 |
0.8344 USD |
810,478.9139 GRT |
0.8545 USD |
0.7881 USD |
0.8910 USD |
0.8064 USD |
| 2021-09-09 |
0.8674 USD |
990,395.9689 GRT |
0.8264 USD |
0.8000 USD |
0.9172 USD |
0.8671 USD |
| 2021-09-08 |
0.8070 USD |
2,077,992.0645 GRT |
0.8364 USD |
0.7447 USD |
0.8621 USD |
0.8444 USD |
| 2021-09-07 |
0.8581 USD |
4,562,399.8636 GRT |
1.0643 USD |
0.7028 USD |
1.0643 USD |
0.8257 USD |
| 2021-09-06 |
1.0311 USD |
2,751,806.2521 GRT |
1.0224 USD |
0.9100 USD |
1.0751 USD |
1.0654 USD |
| 2021-09-05 |
0.9937 USD |
1,377,101.1694 GRT |
0.9563 USD |
0.9379 USD |
1.0366 USD |
1.0241 USD |
| 2021-09-04 |
0.9441 USD |
467,530.6198 GRT |
0.9107 USD |
0.9077 USD |
0.9744 USD |
0.9504 USD |
| 2021-09-03 |
0.9213 USD |
666,469.4170 GRT |
0.9113 USD |
0.8874 USD |
0.9368 USD |
0.9132 USD |
| 2021-09-02 |
0.9166 USD |
766,720.0516 GRT |
0.9147 USD |
0.8944 USD |
0.9450 USD |
0.9182 USD |
| 2021-09-01 |
0.8820 USD |
530,609.2638 GRT |
0.8500 USD |
0.8309 USD |
0.9278 USD |
0.9195 USD |
| 2021-08-31 |
0.8828 USD |
321,873.7767 GRT |
0.8483 USD |
0.8466 USD |
0.9076 USD |
0.8533 USD |
| 2021-08-30 |
0.8890 USD |
367,396.1353 GRT |
0.9136 USD |
0.8630 USD |
0.9136 USD |
0.8781 USD |
| 2021-08-29 |
0.9034 USD |
246,002.0321 GRT |
0.9136 USD |
0.8773 USD |
0.9355 USD |
0.9262 USD |
| 2021-08-28 |
0.9221 USD |
214,635.7507 GRT |
0.9244 USD |
0.9057 USD |
0.9468 USD |
0.9160 USD |
| 2021-08-27 |
0.9004 USD |
310,640.9825 GRT |
0.8641 USD |
0.8402 USD |
0.9380 USD |
0.9277 USD |
| 2021-08-26 |
0.8840 USD |
563,815.5087 GRT |
0.9451 USD |
0.8493 USD |
0.9701 USD |
0.8852 USD |
| 2021-08-25 |
0.9351 USD |
404,489.4981 GRT |
0.9257 USD |
0.8862 USD |
0.9783 USD |
0.9513 USD |
| 2021-08-24 |
0.9595 USD |
661,983.2889 GRT |
1.0176 USD |
0.8954 USD |
1.0210 USD |
0.9531 USD |
| 2021-08-23 |
1.0353 USD |
392,138.9215 GRT |
1.0747 USD |
1.0036 USD |
1.0794 USD |
1.0310 USD |
| 2021-08-22 |
1.0178 USD |
804,608.5423 GRT |
0.9969 USD |
0.9650 USD |
1.0750 USD |
1.0703 USD |
| 2021-08-21 |
1.0207 USD |
646,217.4735 GRT |
1.0388 USD |
0.9926 USD |
1.0537 USD |
1.0028 USD |
| 2021-08-20 |
1.0466 USD |
1,587,456.1661 GRT |
0.9864 USD |
0.9789 USD |
1.0904 USD |
1.0431 USD |
| 2021-08-19 |
0.9204 USD |
1,029,002.0458 GRT |
0.8600 USD |
0.8340 USD |
0.9745 USD |
0.9581 USD |
| 2021-08-18 |
0.8821 USD |
1,327,509.4899 GRT |
0.8759 USD |
0.8146 USD |
0.9210 USD |
0.8536 USD |
| 2021-08-17 |
0.9367 USD |
2,222,083.5485 GRT |
0.8521 USD |
0.8154 USD |
1.0229 USD |
0.8695 USD |
| 2021-08-16 |
0.9069 USD |
1,061,856.0055 GRT |
0.9000 USD |
0.8533 USD |
0.9326 USD |
0.8589 USD |
| 2021-08-15 |
0.8777 USD |
371,158.3593 GRT |
0.8986 USD |
0.8430 USD |
0.9146 USD |
0.9060 USD |
| 2021-08-14 |
0.9123 USD |
562,752.9712 GRT |
0.9272 USD |
0.8750 USD |
0.9539 USD |
0.9003 USD |
| 2021-08-13 |
0.9097 USD |
999,567.0851 GRT |
0.8834 USD |
0.8727 USD |
0.9490 USD |
0.9124 USD |
| 2021-08-12 |
0.8429 USD |
1,835,762.4490 GRT |
0.7922 USD |
0.7594 USD |
0.8847 USD |
0.8493 USD |
| 2021-08-11 |
0.8287 USD |
1,346,655.2438 GRT |
0.7513 USD |
0.7480 USD |
0.8861 USD |
0.7981 USD |