Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
1.5930 USD |
364,816.3309 GRT |
1.6822 USD |
1.5451 USD |
1.6874 USD |
1.6163 USD |
| 2021-05-01 |
1.6605 USD |
524,872.6020 GRT |
1.5604 USD |
1.5604 USD |
1.7251 USD |
1.6611 USD |
| 2021-04-30 |
1.5607 USD |
284,110.9028 GRT |
1.4854 USD |
1.4770 USD |
1.5962 USD |
1.5579 USD |
| 2021-04-29 |
1.5048 USD |
238,683.4902 GRT |
1.5343 USD |
1.4440 USD |
1.5674 USD |
1.5025 USD |
| 2021-04-28 |
1.5341 USD |
479,951.5973 GRT |
1.5600 USD |
1.4870 USD |
1.6322 USD |
1.5099 USD |
| 2021-04-27 |
1.5223 USD |
680,134.3468 GRT |
1.4597 USD |
1.4499 USD |
1.5785 USD |
1.5542 USD |
| 2021-04-26 |
1.4226 USD |
654,918.9363 GRT |
1.2650 USD |
1.2508 USD |
1.5026 USD |
1.4456 USD |
| 2021-04-25 |
1.2608 USD |
369,879.2995 GRT |
1.2642 USD |
1.1972 USD |
1.3577 USD |
1.2494 USD |
| 2021-04-24 |
1.3176 USD |
367,828.5476 GRT |
1.3898 USD |
1.2529 USD |
1.3916 USD |
1.2911 USD |
| 2021-04-23 |
1.2686 USD |
1,812,464.0979 GRT |
1.4052 USD |
1.1449 USD |
1.4339 USD |
1.3653 USD |
| 2021-04-22 |
1.4941 USD |
1,086,018.5514 GRT |
1.5226 USD |
1.4000 USD |
1.6235 USD |
1.4250 USD |
| 2021-04-21 |
1.5929 USD |
460,939.9273 GRT |
1.5959 USD |
1.4892 USD |
1.6626 USD |
1.5154 USD |
| 2021-04-20 |
1.5228 USD |
865,753.2722 GRT |
1.5598 USD |
1.4267 USD |
1.6413 USD |
1.5770 USD |
| 2021-04-19 |
1.6453 USD |
591,664.0248 GRT |
1.7052 USD |
1.5378 USD |
1.7751 USD |
1.6065 USD |
| 2021-04-18 |
1.6685 USD |
1,700,912.9556 GRT |
1.9423 USD |
1.5111 USD |
1.9485 USD |
1.7265 USD |
| 2021-04-17 |
2.0233 USD |
546,050.8842 GRT |
1.9928 USD |
1.9311 USD |
2.1299 USD |
1.9554 USD |
| 2021-04-16 |
2.0000 USD |
748,413.9576 GRT |
2.0991 USD |
1.9131 USD |
2.1778 USD |
2.0041 USD |
| 2021-04-15 |
2.0838 USD |
762,911.7670 GRT |
2.0300 USD |
1.9634 USD |
2.1867 USD |
2.1121 USD |
| 2021-04-14 |
1.9787 USD |
1,279,738.6081 GRT |
1.9225 USD |
1.8179 USD |
2.1400 USD |
1.9657 USD |
| 2021-04-13 |
1.9655 USD |
554,901.7320 GRT |
2.0207 USD |
1.8984 USD |
2.0719 USD |
1.9699 USD |
| 2021-04-12 |
2.0115 USD |
1,285,156.7201 GRT |
1.9078 USD |
1.8816 USD |
2.1450 USD |
2.0409 USD |
| 2021-04-11 |
1.8433 USD |
211,302.0406 GRT |
1.8951 USD |
1.7943 USD |
1.8975 USD |
1.8587 USD |
| 2021-04-10 |
1.8486 USD |
1,115,667.5439 GRT |
1.7365 USD |
1.7199 USD |
1.9146 USD |
1.8951 USD |
| 2021-04-09 |
1.7680 USD |
238,871.7999 GRT |
1.7557 USD |
1.7134 USD |
1.8149 USD |
1.7289 USD |
| 2021-04-08 |
1.7077 USD |
341,263.7877 GRT |
1.6599 USD |
1.6407 USD |
1.7500 USD |
1.7342 USD |
| 2021-04-07 |
1.6448 USD |
1,008,609.8288 GRT |
1.7641 USD |
1.5264 USD |
1.7641 USD |
1.6568 USD |
| 2021-04-06 |
1.7922 USD |
864,531.1462 GRT |
1.8427 USD |
1.7290 USD |
1.8799 USD |
1.7571 USD |
| 2021-04-05 |
1.7764 USD |
506,865.9944 GRT |
1.7717 USD |
1.6897 USD |
1.8482 USD |
1.8300 USD |
| 2021-04-04 |
1.7387 USD |
248,816.3522 GRT |
1.6800 USD |
1.6556 USD |
1.7656 USD |
1.7628 USD |
| 2021-04-03 |
1.8256 USD |
1,018,144.7089 GRT |
1.8810 USD |
1.6720 USD |
1.9700 USD |
1.6926 USD |
| 2021-04-02 |
1.8742 USD |
1,010,091.7335 GRT |
1.7724 USD |
1.7360 USD |
1.9500 USD |
1.8863 USD |
| 2021-04-01 |
1.7700 USD |
913,820.0190 GRT |
1.7383 USD |
1.6960 USD |
1.8428 USD |
1.7780 USD |
| 2021-03-31 |
1.7276 USD |
1,099,783.0572 GRT |
1.7584 USD |
1.6426 USD |
1.7938 USD |
1.7144 USD |
| 2021-03-30 |
1.8184 USD |
690,547.3521 GRT |
1.7742 USD |
1.7300 USD |
1.8900 USD |
1.7700 USD |
| 2021-03-29 |
1.7598 USD |
658,417.7088 GRT |
1.8130 USD |
1.6939 USD |
1.8500 USD |
1.7711 USD |
| 2021-03-28 |
1.6592 USD |
1,111,349.3212 GRT |
1.4743 USD |
1.4600 USD |
1.7987 USD |
1.7928 USD |
| 2021-03-27 |
1.5021 USD |
318,323.5493 GRT |
1.5600 USD |
1.4600 USD |
1.5821 USD |
1.4816 USD |
| 2021-03-26 |
1.4670 USD |
406,292.3887 GRT |
1.3421 USD |
1.3421 USD |
1.5608 USD |
1.5100 USD |
| 2021-03-25 |
1.3677 USD |
495,651.2277 GRT |
1.3888 USD |
1.3200 USD |
1.4141 USD |
1.3541 USD |
| 2021-03-24 |
1.5256 USD |
249,056.1988 GRT |
1.5000 USD |
1.4640 USD |
1.5884 USD |
1.4647 USD |
| 2021-03-23 |
1.5420 USD |
330,105.6230 GRT |
1.5396 USD |
1.4968 USD |
1.5937 USD |
1.5007 USD |
| 2021-03-22 |
1.6272 USD |
743,831.3743 GRT |
1.6840 USD |
1.5040 USD |
1.7083 USD |
1.5486 USD |
| 2021-03-21 |
1.7003 USD |
435,472.6984 GRT |
1.7110 USD |
1.6506 USD |
1.7558 USD |
1.7041 USD |
| 2021-03-20 |
1.7997 USD |
495,142.7649 GRT |
1.6909 USD |
1.6889 USD |
1.8794 USD |
1.7624 USD |
| 2021-03-19 |
1.7044 USD |
220,496.6992 GRT |
1.6842 USD |
1.6600 USD |
1.7400 USD |
1.6949 USD |
| 2021-03-18 |
1.7454 USD |
343,062.5934 GRT |
1.7227 USD |
1.7103 USD |
1.7900 USD |
1.7140 USD |
| 2021-03-17 |
1.6974 USD |
312,091.6168 GRT |
1.6918 USD |
1.6500 USD |
1.7551 USD |
1.7193 USD |
| 2021-03-16 |
1.6745 USD |
463,891.3202 GRT |
1.7166 USD |
1.5914 USD |
1.7905 USD |
1.7017 USD |
| 2021-03-15 |
1.7626 USD |
516,533.5119 GRT |
1.7202 USD |
1.6840 USD |
1.8675 USD |
1.7257 USD |
| 2021-03-14 |
1.7625 USD |
316,752.9832 GRT |
1.7961 USD |
1.7130 USD |
1.8387 USD |
1.7475 USD |