Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
0.5650 USD |
636,476.2140 GRT |
0.6495 USD |
0.5010 USD |
0.6495 USD |
0.5010 USD |
| 2021-06-20 |
0.6005 USD |
1,124,855.7011 GRT |
0.5982 USD |
0.5671 USD |
0.6485 USD |
0.6452 USD |
| 2021-06-19 |
0.6108 USD |
241,620.6393 GRT |
0.6048 USD |
0.5933 USD |
0.6282 USD |
0.6076 USD |
| 2021-06-18 |
0.6394 USD |
507,158.0421 GRT |
0.6850 USD |
0.5928 USD |
0.6871 USD |
0.6120 USD |
| 2021-06-17 |
0.6798 USD |
709,421.4593 GRT |
0.6763 USD |
0.6598 USD |
0.7178 USD |
0.6808 USD |
| 2021-06-16 |
0.7220 USD |
849,595.9501 GRT |
0.7100 USD |
0.6813 USD |
0.7916 USD |
0.6863 USD |
| 2021-06-15 |
0.7116 USD |
1,198,896.2004 GRT |
0.6839 USD |
0.6798 USD |
0.7592 USD |
0.7251 USD |
| 2021-06-14 |
0.6963 USD |
435,030.0810 GRT |
0.6855 USD |
0.6630 USD |
0.7220 USD |
0.6739 USD |
| 2021-06-13 |
0.6288 USD |
1,843,519.6149 GRT |
0.6050 USD |
0.5868 USD |
0.6928 USD |
0.6838 USD |
| 2021-06-12 |
0.6088 USD |
336,027.6989 GRT |
0.6139 USD |
0.5700 USD |
0.6245 USD |
0.6074 USD |
| 2021-06-11 |
0.6379 USD |
556,336.6086 GRT |
0.6629 USD |
0.6044 USD |
0.6789 USD |
0.6057 USD |
| 2021-06-10 |
0.6947 USD |
299,092.3703 GRT |
0.7108 USD |
0.6548 USD |
0.7162 USD |
0.6716 USD |
| 2021-06-09 |
0.7072 USD |
406,928.5372 GRT |
0.6915 USD |
0.6590 USD |
0.7307 USD |
0.7102 USD |
| 2021-06-08 |
0.6787 USD |
562,100.3324 GRT |
0.7028 USD |
0.6300 USD |
0.7153 USD |
0.7106 USD |
| 2021-06-07 |
0.7715 USD |
847,134.2038 GRT |
0.7820 USD |
0.7062 USD |
0.8370 USD |
0.7062 USD |
| 2021-06-06 |
0.8010 USD |
980,253.6390 GRT |
0.7548 USD |
0.7546 USD |
0.8190 USD |
0.7740 USD |
| 2021-06-05 |
0.7739 USD |
580,046.3161 GRT |
0.7988 USD |
0.7250 USD |
0.8471 USD |
0.7508 USD |
| 2021-06-04 |
0.8048 USD |
1,013,051.6991 GRT |
0.9520 USD |
0.7500 USD |
0.9554 USD |
0.7947 USD |
| 2021-06-03 |
0.8825 USD |
1,258,381.2531 GRT |
0.7601 USD |
0.7555 USD |
0.9697 USD |
0.9521 USD |
| 2021-06-02 |
0.7779 USD |
292,034.8736 GRT |
0.7515 USD |
0.7385 USD |
0.8081 USD |
0.7722 USD |
| 2021-06-01 |
0.7822 USD |
359,789.9075 GRT |
0.7960 USD |
0.7496 USD |
0.8256 USD |
0.7618 USD |
| 2021-05-31 |
0.7989 USD |
892,877.4410 GRT |
0.7387 USD |
0.6936 USD |
0.8558 USD |
0.7911 USD |
| 2021-05-30 |
0.7015 USD |
719,466.2280 GRT |
0.6228 USD |
0.5900 USD |
0.7732 USD |
0.7453 USD |
| 2021-05-29 |
0.6536 USD |
1,661,708.0185 GRT |
0.6549 USD |
0.5960 USD |
0.6973 USD |
0.6315 USD |
| 2021-05-28 |
0.6626 USD |
5,475,217.6768 GRT |
0.7700 USD |
0.6185 USD |
0.7921 USD |
0.6355 USD |
| 2021-05-27 |
0.7923 USD |
738,986.4823 GRT |
0.8439 USD |
0.7529 USD |
0.8439 USD |
0.7700 USD |
| 2021-05-26 |
0.8446 USD |
665,984.2227 GRT |
0.8243 USD |
0.8049 USD |
0.8822 USD |
0.8361 USD |
| 2021-05-25 |
0.7836 USD |
1,518,887.0052 GRT |
0.8234 USD |
0.7251 USD |
0.8638 USD |
0.8153 USD |
| 2021-05-24 |
0.7770 USD |
2,195,789.4023 GRT |
0.6578 USD |
0.6331 USD |
0.8588 USD |
0.8098 USD |
| 2021-05-23 |
0.6327 USD |
3,663,302.6308 GRT |
0.7882 USD |
0.5027 USD |
0.8063 USD |
0.6263 USD |
| 2021-05-22 |
0.7998 USD |
1,245,838.7153 GRT |
0.8536 USD |
0.7624 USD |
0.8727 USD |
0.8093 USD |
| 2021-05-21 |
0.8220 USD |
2,831,155.0443 GRT |
0.9128 USD |
0.7462 USD |
0.9564 USD |
0.8348 USD |
| 2021-05-20 |
0.8492 USD |
2,920,664.1717 GRT |
0.7577 USD |
0.6885 USD |
0.9838 USD |
0.9206 USD |
| 2021-05-19 |
0.8682 USD |
4,968,976.1385 GRT |
1.2200 USD |
0.5431 USD |
1.2434 USD |
0.7567 USD |
| 2021-05-18 |
1.2112 USD |
975,549.5159 GRT |
1.1876 USD |
1.1796 USD |
1.2617 USD |
1.2084 USD |
| 2021-05-17 |
1.2304 USD |
1,188,923.6053 GRT |
1.2929 USD |
1.1708 USD |
1.2990 USD |
1.1987 USD |
| 2021-05-16 |
1.3265 USD |
975,003.2690 GRT |
1.3289 USD |
1.2311 USD |
1.4193 USD |
1.2980 USD |
| 2021-05-15 |
1.4001 USD |
1,655,880.1918 GRT |
1.3685 USD |
1.3068 USD |
1.5238 USD |
1.3262 USD |
| 2021-05-14 |
1.3496 USD |
622,284.0060 GRT |
1.3141 USD |
1.2880 USD |
1.3995 USD |
1.3488 USD |
| 2021-05-13 |
1.2970 USD |
1,815,275.2164 GRT |
1.2838 USD |
1.2337 USD |
1.3779 USD |
1.2786 USD |
| 2021-05-12 |
1.4564 USD |
1,039,643.2251 GRT |
1.4657 USD |
1.3449 USD |
1.5403 USD |
1.3818 USD |
| 2021-05-11 |
1.3989 USD |
701,961.4699 GRT |
1.3827 USD |
1.3266 USD |
1.4812 USD |
1.4681 USD |
| 2021-05-10 |
1.4350 USD |
847,930.2647 GRT |
1.5360 USD |
1.2827 USD |
1.5731 USD |
1.3814 USD |
| 2021-05-09 |
1.5330 USD |
528,163.4294 GRT |
1.5843 USD |
1.4779 USD |
1.6008 USD |
1.5379 USD |
| 2021-05-08 |
1.6113 USD |
415,783.7509 GRT |
1.5954 USD |
1.5628 USD |
1.6534 USD |
1.5775 USD |
| 2021-05-07 |
1.6187 USD |
1,075,558.4163 GRT |
1.6060 USD |
1.5243 USD |
1.7237 USD |
1.5923 USD |
| 2021-05-06 |
1.5958 USD |
736,099.3139 GRT |
1.5395 USD |
1.5120 USD |
1.6690 USD |
1.6216 USD |
| 2021-05-05 |
1.5241 USD |
488,707.8070 GRT |
1.4211 USD |
1.4211 USD |
1.5550 USD |
1.5398 USD |
| 2021-05-04 |
1.5096 USD |
654,757.2302 GRT |
1.5838 USD |
1.4194 USD |
1.5873 USD |
1.4272 USD |
| 2021-05-03 |
1.6235 USD |
583,368.5999 GRT |
1.6076 USD |
1.5778 USD |
1.6806 USD |
1.5900 USD |