Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-13 |
1.7821 USD |
1,086,838.2959 GRT |
1.7223 USD |
1.6550 USD |
1.8917 USD |
1.8100 USD |
| 2021-03-12 |
1.8065 USD |
1,165,926.4896 GRT |
1.9098 USD |
1.6633 USD |
1.9281 USD |
1.7291 USD |
| 2021-03-11 |
2.0025 USD |
861,541.6076 GRT |
2.0399 USD |
1.8539 USD |
2.1116 USD |
1.9067 USD |
| 2021-03-10 |
2.0577 USD |
560,828.2125 GRT |
2.1282 USD |
1.9590 USD |
2.1470 USD |
2.0215 USD |
| 2021-03-09 |
2.0673 USD |
1,356,870.0115 GRT |
1.9093 USD |
1.8741 USD |
2.2227 USD |
2.1320 USD |
| 2021-03-08 |
1.8663 USD |
578,163.3666 GRT |
1.8978 USD |
1.8045 USD |
1.9279 USD |
1.8792 USD |
| 2021-03-07 |
1.8565 USD |
241,364.0089 GRT |
1.7926 USD |
1.7914 USD |
1.9337 USD |
1.8584 USD |
| 2021-03-06 |
1.7953 USD |
359,235.4505 GRT |
1.8449 USD |
1.7510 USD |
1.8600 USD |
1.8039 USD |
| 2021-03-05 |
1.8094 USD |
632,753.4107 GRT |
1.8352 USD |
1.7243 USD |
1.8890 USD |
1.8545 USD |
| 2021-03-04 |
1.8870 USD |
548,790.6116 GRT |
1.9853 USD |
1.7922 USD |
2.0436 USD |
1.8175 USD |
| 2021-03-03 |
1.9709 USD |
1,201,425.8856 GRT |
1.8129 USD |
1.8000 USD |
2.0837 USD |
1.9750 USD |
| 2021-03-02 |
1.8863 USD |
1,720,583.4152 GRT |
1.9294 USD |
1.7224 USD |
1.9834 USD |
1.8083 USD |
| 2021-03-01 |
1.7286 USD |
1,162,872.6732 GRT |
1.6100 USD |
1.6100 USD |
1.8897 USD |
1.8402 USD |
| 2021-02-28 |
1.5397 USD |
1,785,381.5197 GRT |
1.6707 USD |
1.4294 USD |
1.6900 USD |
1.5520 USD |
| 2021-02-27 |
1.7338 USD |
573,333.6264 GRT |
1.7510 USD |
1.6390 USD |
1.8138 USD |
1.6842 USD |
| 2021-02-26 |
1.6878 USD |
2,430,911.5521 GRT |
1.7001 USD |
1.5670 USD |
1.8675 USD |
1.6686 USD |