Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.1441 USD |
795,717.7890 GRT |
0.1462 USD |
0.1399 USD |
0.1479 USD |
0.1428 USD |
| 2024-08-13 |
0.1437 USD |
672,696.6967 GRT |
0.1430 USD |
0.1384 USD |
0.1485 USD |
0.1469 USD |
| 2024-08-12 |
0.1415 USD |
1,170,662.1633 GRT |
0.1366 USD |
0.1354 USD |
0.1467 USD |
0.1440 USD |
| 2024-08-11 |
0.1448 USD |
870,160.8282 GRT |
0.1457 USD |
0.1364 USD |
0.1526 USD |
0.1366 USD |
| 2024-08-10 |
0.1434 USD |
463,247.4956 GRT |
0.1433 USD |
0.1407 USD |
0.1467 USD |
0.1464 USD |
| 2024-08-09 |
0.1424 USD |
670,844.6667 GRT |
0.1463 USD |
0.1393 USD |
0.1467 USD |
0.1424 USD |
| 2024-08-08 |
0.1387 USD |
903,012.9836 GRT |
0.1287 USD |
0.1276 USD |
0.1471 USD |
0.1465 USD |
| 2024-08-07 |
0.1360 USD |
955,975.8351 GRT |
0.1374 USD |
0.1299 USD |
0.1428 USD |
0.1302 USD |
| 2024-08-06 |
0.1385 USD |
1,200,873.2817 GRT |
0.1313 USD |
0.1313 USD |
0.1418 USD |
0.1386 USD |
| 2024-08-05 |
0.1254 USD |
6,368,687.1467 GRT |
0.1442 USD |
0.1129 USD |
0.1449 USD |
0.1336 USD |
| 2024-08-04 |
0.1458 USD |
1,988,872.0638 GRT |
0.1541 USD |
0.1395 USD |
0.1567 USD |
0.1491 USD |
| 2024-08-03 |
0.1579 USD |
612,494.2292 GRT |
0.1624 USD |
0.1506 USD |
0.1639 USD |
0.1516 USD |
| 2024-08-02 |
0.1682 USD |
1,062,214.6378 GRT |
0.1781 USD |
0.1623 USD |
0.1786 USD |
0.1629 USD |
| 2024-08-01 |
0.1738 USD |
1,644,714.9546 GRT |
0.1800 USD |
0.1670 USD |
0.1808 USD |
0.1778 USD |
| 2024-07-31 |
0.1840 USD |
601,508.8396 GRT |
0.1877 USD |
0.1784 USD |
0.1900 USD |
0.1799 USD |
| 2024-07-30 |
0.1888 USD |
603,838.2823 GRT |
0.1920 USD |
0.1839 USD |
0.1950 USD |
0.1857 USD |
| 2024-07-29 |
0.1991 USD |
1,118,859.6624 GRT |
0.1930 USD |
0.1923 USD |
0.2031 USD |
0.1940 USD |
| 2024-07-28 |
0.1939 USD |
393,306.3622 GRT |
0.1981 USD |
0.1924 USD |
0.1984 USD |
0.1924 USD |
| 2024-07-27 |
0.2001 USD |
1,049,004.7506 GRT |
0.2010 USD |
0.1965 USD |
0.2044 USD |
0.1991 USD |
| 2024-07-26 |
0.1953 USD |
596,737.4830 GRT |
0.1890 USD |
0.1890 USD |
0.2004 USD |
0.1992 USD |
| 2024-07-25 |
0.1876 USD |
1,063,458.1050 GRT |
0.1927 USD |
0.1830 USD |
0.1930 USD |
0.1893 USD |
| 2024-07-24 |
0.1997 USD |
662,351.0273 GRT |
0.1989 USD |
0.1960 USD |
0.2037 USD |
0.1975 USD |
| 2024-07-23 |
0.2015 USD |
2,140,505.5365 GRT |
0.2066 USD |
0.1958 USD |
0.2099 USD |
0.2000 USD |
| 2024-07-22 |
0.2145 USD |
1,307,846.0078 GRT |
0.2191 USD |
0.2077 USD |
0.2220 USD |
0.2093 USD |
| 2024-07-21 |
0.2178 USD |
1,310,940.1103 GRT |
0.2142 USD |
0.2100 USD |
0.2240 USD |
0.2203 USD |
| 2024-07-20 |
0.2158 USD |
882,241.5859 GRT |
0.2146 USD |
0.2118 USD |
0.2188 USD |
0.2143 USD |
| 2024-07-19 |
0.2076 USD |
1,693,967.4292 GRT |
0.2029 USD |
0.1981 USD |
0.2154 USD |
0.2136 USD |
| 2024-07-18 |
0.2051 USD |
1,348,644.2172 GRT |
0.2093 USD |
0.1982 USD |
0.2130 USD |
0.2007 USD |
| 2024-07-17 |
0.2150 USD |
1,855,408.8993 GRT |
0.2139 USD |
0.2097 USD |
0.2204 USD |
0.2120 USD |
| 2024-07-16 |
0.2115 USD |
2,427,637.4594 GRT |
0.2204 USD |
0.2049 USD |
0.2217 USD |
0.2144 USD |
| 2024-07-15 |
0.2072 USD |
1,435,268.4422 GRT |
0.1982 USD |
0.1964 USD |
0.2185 USD |
0.2185 USD |
| 2024-07-14 |
0.1929 USD |
666,732.7586 GRT |
0.1922 USD |
0.1882 USD |
0.1971 USD |
0.1970 USD |
| 2024-07-13 |
0.1874 USD |
450,428.5206 GRT |
0.1856 USD |
0.1840 USD |
0.1924 USD |
0.1911 USD |
| 2024-07-12 |
0.1829 USD |
400,129.5568 GRT |
0.1813 USD |
0.1783 USD |
0.1862 USD |
0.1848 USD |
| 2024-07-11 |
0.1890 USD |
1,008,753.5002 GRT |
0.1865 USD |
0.1810 USD |
0.1958 USD |
0.1814 USD |
| 2024-07-10 |
0.1872 USD |
944,705.7848 GRT |
0.1811 USD |
0.1808 USD |
0.1920 USD |
0.1858 USD |
| 2024-07-09 |
0.1801 USD |
983,540.2842 GRT |
0.1763 USD |
0.1757 USD |
0.1832 USD |
0.1820 USD |
| 2024-07-08 |
0.1756 USD |
1,164,608.2950 GRT |
0.1725 USD |
0.1643 USD |
0.1865 USD |
0.1748 USD |
| 2024-07-07 |
0.1831 USD |
678,310.4581 GRT |
0.1870 USD |
0.1743 USD |
0.1871 USD |
0.1768 USD |
| 2024-07-06 |
0.1786 USD |
2,413,010.4324 GRT |
0.1725 USD |
0.1718 USD |
0.1891 USD |
0.1877 USD |
| 2024-07-05 |
0.1645 USD |
2,483,323.0915 GRT |
0.1760 USD |
0.1532 USD |
0.1760 USD |
0.1726 USD |
| 2024-07-04 |
0.1864 USD |
1,406,342.6168 GRT |
0.1968 USD |
0.1783 USD |
0.1971 USD |
0.1832 USD |
| 2024-07-03 |
0.2035 USD |
628,669.8233 GRT |
0.2121 USD |
0.1960 USD |
0.2130 USD |
0.1975 USD |
| 2024-07-02 |
0.2104 USD |
941,416.7284 GRT |
0.2068 USD |
0.2059 USD |
0.2135 USD |
0.2126 USD |
| 2024-07-01 |
0.2122 USD |
615,145.2622 GRT |
0.2100 USD |
0.2077 USD |
0.2180 USD |
0.2113 USD |
| 2024-06-30 |
0.2029 USD |
381,991.2647 GRT |
0.2031 USD |
0.2002 USD |
0.2071 USD |
0.2054 USD |
| 2024-06-29 |
0.2071 USD |
548,822.3545 GRT |
0.2061 USD |
0.2046 USD |
0.2104 USD |
0.2056 USD |
| 2024-06-28 |
0.2129 USD |
687,638.4988 GRT |
0.2178 USD |
0.2068 USD |
0.2199 USD |
0.2071 USD |
| 2024-06-27 |
0.2197 USD |
548,027.0698 GRT |
0.2182 USD |
0.2113 USD |
0.2249 USD |
0.2189 USD |
| 2024-06-26 |
0.2185 USD |
334,317.5844 GRT |
0.2210 USD |
0.2147 USD |
0.2244 USD |
0.2211 USD |