Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-26 |
0.5825 USD |
3,170,527.1776 GRT |
0.5399 USD |
0.5399 USD |
0.6153 USD |
0.5564 USD |
| 2021-07-25 |
0.5379 USD |
1,498,236.1986 GRT |
0.5495 USD |
0.5278 USD |
0.5561 USD |
0.5309 USD |
| 2021-07-24 |
0.5711 USD |
886,046.8536 GRT |
0.5524 USD |
0.5364 USD |
0.5929 USD |
0.5454 USD |
| 2021-07-23 |
0.5371 USD |
442,647.0429 GRT |
0.5497 USD |
0.5178 USD |
0.5713 USD |
0.5493 USD |
| 2021-07-22 |
0.5550 USD |
1,008,641.8178 GRT |
0.5506 USD |
0.5300 USD |
0.5622 USD |
0.5499 USD |
| 2021-07-21 |
0.5458 USD |
379,170.9509 GRT |
0.4925 USD |
0.4771 USD |
0.5740 USD |
0.5525 USD |
| 2021-07-20 |
0.4888 USD |
278,507.3835 GRT |
0.5067 USD |
0.4776 USD |
0.5129 USD |
0.4895 USD |
| 2021-07-19 |
0.5377 USD |
225,156.3255 GRT |
0.5545 USD |
0.5030 USD |
0.5545 USD |
0.5158 USD |
| 2021-07-18 |
0.5634 USD |
100,046.1565 GRT |
0.5577 USD |
0.5491 USD |
0.5864 USD |
0.5508 USD |
| 2021-07-17 |
0.5726 USD |
233,212.5041 GRT |
0.5785 USD |
0.5568 USD |
0.5867 USD |
0.5568 USD |
| 2021-07-16 |
0.5834 USD |
518,192.6917 GRT |
0.5949 USD |
0.5773 USD |
0.6142 USD |
0.5785 USD |
| 2021-07-15 |
0.6112 USD |
311,018.3249 GRT |
0.6398 USD |
0.5932 USD |
0.6464 USD |
0.5991 USD |
| 2021-07-14 |
0.6045 USD |
918,275.3508 GRT |
0.6242 USD |
0.5942 USD |
0.6478 USD |
0.6396 USD |
| 2021-07-13 |
0.6634 USD |
310,733.5948 GRT |
0.6667 USD |
0.6279 USD |
0.6835 USD |
0.6279 USD |
| 2021-07-12 |
0.6979 USD |
427,107.7857 GRT |
0.7135 USD |
0.6624 USD |
0.7403 USD |
0.6745 USD |
| 2021-07-11 |
0.7182 USD |
538,100.9951 GRT |
0.6883 USD |
0.6853 USD |
0.7486 USD |
0.7110 USD |
| 2021-07-10 |
0.6707 USD |
889,214.4532 GRT |
0.6971 USD |
0.6502 USD |
0.7155 USD |
0.6827 USD |
| 2021-07-09 |
0.6767 USD |
468,817.4032 GRT |
0.6510 USD |
0.6310 USD |
0.6969 USD |
0.6934 USD |
| 2021-07-08 |
0.6795 USD |
1,225,778.5144 GRT |
0.7059 USD |
0.6362 USD |
0.7091 USD |
0.6458 USD |
| 2021-07-07 |
0.7265 USD |
449,901.0223 GRT |
0.7009 USD |
0.6933 USD |
0.7546 USD |
0.7225 USD |
| 2021-07-06 |
0.7288 USD |
550,141.3903 GRT |
0.7382 USD |
0.6876 USD |
0.7657 USD |
0.7046 USD |
| 2021-07-05 |
0.7535 USD |
5,431,396.6178 GRT |
0.7224 USD |
0.6986 USD |
0.7972 USD |
0.7556 USD |
| 2021-07-04 |
0.6935 USD |
937,739.1046 GRT |
0.6820 USD |
0.6443 USD |
0.7561 USD |
0.7202 USD |
| 2021-07-03 |
0.6333 USD |
1,502,591.4477 GRT |
0.6043 USD |
0.5886 USD |
0.6841 USD |
0.6671 USD |
| 2021-07-02 |
0.5416 USD |
247,986.4577 GRT |
0.5349 USD |
0.5219 USD |
0.5838 USD |
0.5834 USD |
| 2021-07-01 |
0.5526 USD |
162,850.9431 GRT |
0.5907 USD |
0.5267 USD |
0.5907 USD |
0.5424 USD |
| 2021-06-30 |
0.5739 USD |
455,757.9901 GRT |
0.5749 USD |
0.5499 USD |
0.5879 USD |
0.5862 USD |
| 2021-06-29 |
0.5957 USD |
581,140.2923 GRT |
0.5702 USD |
0.5702 USD |
0.6216 USD |
0.5764 USD |
| 2021-06-28 |
0.5698 USD |
618,189.4468 GRT |
0.5603 USD |
0.5436 USD |
0.5876 USD |
0.5708 USD |
| 2021-06-27 |
0.5343 USD |
503,782.9866 GRT |
0.5407 USD |
0.5181 USD |
0.5500 USD |
0.5500 USD |
| 2021-06-26 |
0.5249 USD |
1,099,444.4602 GRT |
0.5241 USD |
0.5056 USD |
0.5441 USD |
0.5393 USD |
| 2021-06-25 |
0.5529 USD |
1,552,889.0213 GRT |
0.6023 USD |
0.5257 USD |
0.6201 USD |
0.5428 USD |
| 2021-06-24 |
0.6013 USD |
248,367.7920 GRT |
0.6032 USD |
0.5783 USD |
0.6237 USD |
0.5995 USD |
| 2021-06-23 |
0.5604 USD |
542,061.2425 GRT |
0.4850 USD |
0.4849 USD |
0.6002 USD |
0.5936 USD |
| 2021-06-22 |
0.4790 USD |
1,562,291.6449 GRT |
0.5092 USD |
0.4300 USD |
0.5438 USD |
0.4973 USD |
| 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 |