Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.2202 USD |
1,427,920.6052 GRT |
0.2159 USD |
0.2147 USD |
0.2255 USD |
0.2217 USD |
| 2024-06-24 |
0.2045 USD |
3,042,881.6885 GRT |
0.2055 USD |
0.1950 USD |
0.2161 USD |
0.2153 USD |
| 2024-06-23 |
0.2116 USD |
1,259,120.4769 GRT |
0.2131 USD |
0.2044 USD |
0.2213 USD |
0.2056 USD |
| 2024-06-22 |
0.2153 USD |
432,069.3030 GRT |
0.2176 USD |
0.2128 USD |
0.2190 USD |
0.2129 USD |
| 2024-06-21 |
0.2197 USD |
913,874.0006 GRT |
0.2206 USD |
0.2130 USD |
0.2262 USD |
0.2177 USD |
| 2024-06-20 |
0.2255 USD |
1,105,663.9815 GRT |
0.2175 USD |
0.2169 USD |
0.2331 USD |
0.2212 USD |
| 2024-06-19 |
0.2187 USD |
5,487,717.9053 GRT |
0.2000 USD |
0.1988 USD |
0.2225 USD |
0.2175 USD |
| 2024-06-18 |
0.1983 USD |
2,110,820.3446 GRT |
0.2139 USD |
0.1885 USD |
0.2139 USD |
0.2027 USD |
| 2024-06-17 |
0.2184 USD |
861,835.0682 GRT |
0.2352 USD |
0.2091 USD |
0.2374 USD |
0.2165 USD |
| 2024-06-16 |
0.2355 USD |
317,253.8148 GRT |
0.2376 USD |
0.2328 USD |
0.2377 USD |
0.2361 USD |
| 2024-06-15 |
0.2381 USD |
535,837.7249 GRT |
0.2365 USD |
0.2350 USD |
0.2412 USD |
0.2376 USD |
| 2024-06-14 |
0.2371 USD |
2,346,891.0934 GRT |
0.2435 USD |
0.2236 USD |
0.2503 USD |
0.2354 USD |
| 2024-06-13 |
0.2493 USD |
1,057,056.2752 GRT |
0.2639 USD |
0.2425 USD |
0.2642 USD |
0.2444 USD |
| 2024-06-12 |
0.2612 USD |
1,855,988.8693 GRT |
0.2440 USD |
0.2378 USD |
0.2723 USD |
0.2623 USD |
| 2024-06-11 |
0.2486 USD |
1,710,096.0026 GRT |
0.2591 USD |
0.2395 USD |
0.2602 USD |
0.2448 USD |