Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-22 |
0.4831 USD |
4,166,589.8883 GRT |
0.4350 USD |
0.4022 USD |
0.5560 USD |
0.5133 USD |
| 2021-01-21 |
0.4916 USD |
3,037,824.0524 GRT |
0.5297 USD |
0.4356 USD |
0.5587 USD |
0.4356 USD |
| 2021-01-20 |
0.5212 USD |
3,282,937.9227 GRT |
0.5405 USD |
0.4778 USD |
0.5716 USD |
0.5224 USD |
| 2021-01-19 |
0.5561 USD |
3,258,395.0604 GRT |
0.6169 USD |
0.5120 USD |
0.6451 USD |
0.5407 USD |
| 2021-01-18 |
0.5926 USD |
6,238,275.2010 GRT |
0.5217 USD |
0.5125 USD |
0.6650 USD |
0.6193 USD |
| 2021-01-17 |
0.4912 USD |
7,718,145.1672 GRT |
0.4644 USD |
0.4082 USD |
0.5760 USD |
0.5196 USD |
| 2021-01-16 |
0.4142 USD |
6,508,016.6321 GRT |
0.3421 USD |
0.3421 USD |
0.4760 USD |
0.4676 USD |
| 2021-01-15 |
0.3484 USD |
3,316,116.4438 GRT |
0.3335 USD |
0.3100 USD |
0.3926 USD |
0.3399 USD |
| 2021-01-14 |
0.3422 USD |
1,849,917.9627 GRT |
0.3267 USD |
0.3142 USD |
0.3607 USD |
0.3337 USD |
| 2021-01-13 |
0.3157 USD |
2,242,690.1499 GRT |
0.2733 USD |
0.2673 USD |
0.3473 USD |
0.3267 USD |
| 2021-01-12 |
0.2876 USD |
1,225,749.1578 GRT |
0.2900 USD |
0.2652 USD |
0.3150 USD |
0.2726 USD |
| 2021-01-11 |
0.2741 USD |
4,910,379.9896 GRT |
0.3267 USD |
0.2256 USD |
0.3267 USD |
0.2900 USD |
| 2021-01-10 |
0.3411 USD |
3,115,585.1918 GRT |
0.3513 USD |
0.3081 USD |
0.3758 USD |
0.3266 USD |
| 2021-01-09 |
0.3486 USD |
1,588,645.2644 GRT |
0.3274 USD |
0.3173 USD |
0.3646 USD |
0.3534 USD |
| 2021-01-08 |
0.3328 USD |
2,259,524.6492 GRT |
0.3470 USD |
0.3100 USD |
0.3506 USD |
0.3302 USD |
| 2021-01-07 |
0.3712 USD |
4,114,705.3707 GRT |
0.3700 USD |
0.3231 USD |
0.4163 USD |
0.3475 USD |
| 2021-01-06 |
0.3643 USD |
3,713,723.4251 GRT |
0.3430 USD |
0.3161 USD |
0.3980 USD |
0.3722 USD |
| 2021-01-05 |
0.3201 USD |
3,863,416.1376 GRT |
0.3101 USD |
0.2864 USD |
0.3500 USD |
0.3409 USD |
| 2021-01-04 |
0.3221 USD |
3,234,093.4911 GRT |
0.2994 USD |
0.2917 USD |
0.3600 USD |
0.3069 USD |
| 2021-01-03 |
0.3088 USD |
4,823,268.0473 GRT |
0.3264 USD |
0.2817 USD |
0.3364 USD |
0.2975 USD |
| 2021-01-02 |
0.3408 USD |
2,797,584.1258 GRT |
0.3613 USD |
0.3052 USD |
0.3678 USD |
0.3275 USD |
| 2021-01-01 |
0.3663 USD |
2,479,284.0538 GRT |
0.3488 USD |
0.3457 USD |
0.4360 USD |
0.3634 USD |
| 2020-12-31 |
0.3578 USD |
2,153,505.3161 GRT |
0.3755 USD |
0.3416 USD |
0.3800 USD |
0.3502 USD |
| 2020-12-30 |
0.3737 USD |
4,402,139.9784 GRT |
0.3779 USD |
0.3500 USD |
0.4032 USD |
0.3765 USD |
| 2020-12-29 |
0.3641 USD |
2,466,767.7215 GRT |
0.3831 USD |
0.3400 USD |
0.3859 USD |
0.3726 USD |
| 2020-12-28 |
0.4082 USD |
4,605,744.6527 GRT |
0.3988 USD |
0.3785 USD |
0.4364 USD |
0.3791 USD |
| 2020-12-27 |
0.4244 USD |
5,309,318.3513 GRT |
0.4830 USD |
0.3784 USD |
0.4932 USD |
0.3961 USD |
| 2020-12-26 |
0.4179 USD |
10,629,852.7662 GRT |
0.3590 USD |
0.3200 USD |
0.4990 USD |
0.4815 USD |
| 2020-12-25 |
0.3733 USD |
2,536,272.2227 GRT |
0.4135 USD |
0.3370 USD |
0.4183 USD |
0.3572 USD |
| 2020-12-24 |
0.4004 USD |
3,037,477.4361 GRT |
0.4073 USD |
0.3560 USD |
0.4556 USD |
0.4162 USD |
| 2020-12-23 |
0.4739 USD |
6,977,363.7812 GRT |
0.5543 USD |
0.3446 USD |
0.5800 USD |
0.4078 USD |
| 2020-12-22 |
0.5286 USD |
4,625,812.9421 GRT |
0.4733 USD |
0.4250 USD |
0.6290 USD |
0.5357 USD |
| 2020-12-21 |
0.5937 USD |
6,257,615.6409 GRT |
0.7350 USD |
0.4341 USD |
0.7657 USD |
0.4718 USD |
| 2020-12-20 |
0.6625 USD |
8,641,650.3136 GRT |
0.4757 USD |
0.4646 USD |
0.9950 USD |
0.7475 USD |
| 2020-12-19 |
0.4465 USD |
4,724,322.0270 GRT |
0.2604 USD |
0.2578 USD |
0.7300 USD |
0.4910 USD |
| 2020-12-18 |
0.2596 USD |
197,882.6326 GRT |
0.2700 USD |
0.2466 USD |
0.2700 USD |
0.2627 USD |
| 1970-01-01 |
0.0000 USD |
0.0000 GRT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |