Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-07 |
0.8800 USD |
1,831,723.0027 GRT |
0.8672 USD |
0.7810 USD |
0.9563 USD |
0.9175 USD |
| 2021-02-06 |
0.8841 USD |
1,792,111.0387 GRT |
0.9472 USD |
0.8370 USD |
0.9485 USD |
0.8621 USD |
| 2021-02-05 |
0.9389 USD |
3,290,802.2290 GRT |
0.8188 USD |
0.8080 USD |
1.0430 USD |
0.9514 USD |
| 2021-02-04 |
0.8186 USD |
1,595,823.0582 GRT |
0.8292 USD |
0.7649 USD |
0.8610 USD |
0.8110 USD |
| 2021-02-03 |
0.7984 USD |
1,491,347.4878 GRT |
0.7523 USD |
0.7273 USD |
0.8672 USD |
0.8244 USD |
| 2021-02-02 |
0.7615 USD |
2,133,072.6692 GRT |
0.7867 USD |
0.7261 USD |
0.8173 USD |
0.7523 USD |
| 2021-02-01 |
0.8128 USD |
3,624,427.2323 GRT |
0.7900 USD |
0.7536 USD |
0.8800 USD |
0.7839 USD |
| 2021-01-31 |
0.7194 USD |
8,816,187.0428 GRT |
0.6310 USD |
0.6026 USD |
0.8676 USD |
0.7973 USD |
| 2021-01-30 |
0.6130 USD |
5,472,572.0630 GRT |
0.5567 USD |
0.5539 USD |
0.6820 USD |
0.6402 USD |
| 2021-01-29 |
0.5877 USD |
6,296,534.1938 GRT |
0.5585 USD |
0.5288 USD |
0.6617 USD |
0.5548 USD |
| 2021-01-28 |
0.5389 USD |
3,809,498.3126 GRT |
0.4834 USD |
0.4695 USD |
0.5833 USD |
0.5620 USD |
| 2021-01-27 |
0.5011 USD |
2,579,349.1931 GRT |
0.5394 USD |
0.4550 USD |
0.5447 USD |
0.4854 USD |
| 2021-01-26 |
0.5163 USD |
1,708,226.0326 GRT |
0.5287 USD |
0.4812 USD |
0.5465 USD |
0.5369 USD |
| 2021-01-25 |
0.5556 USD |
1,838,321.3487 GRT |
0.5589 USD |
0.5268 USD |
0.5942 USD |
0.5306 USD |
| 2021-01-24 |
0.5604 USD |
2,032,924.0664 GRT |
0.5851 USD |
0.5200 USD |
0.5929 USD |
0.5546 USD |
| 2021-01-23 |
0.5313 USD |
3,259,697.0506 GRT |
0.5089 USD |
0.3710 USD |
0.5917 USD |
0.5842 USD |
| 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 |