Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-10 |
0.2635 USD |
1,414,249.3060 GRT |
0.2680 USD |
0.2564 USD |
0.2684 USD |
0.2609 USD |
| 2024-06-09 |
0.2663 USD |
916,877.0229 GRT |
0.2660 USD |
0.2625 USD |
0.2692 USD |
0.2677 USD |
| 2024-06-08 |
0.2651 USD |
1,527,559.9744 GRT |
0.2719 USD |
0.2591 USD |
0.2732 USD |
0.2641 USD |
| 2024-06-07 |
0.2762 USD |
2,930,038.9716 GRT |
0.2936 USD |
0.2450 USD |
0.2966 USD |
0.2731 USD |
| 2024-06-06 |
0.2968 USD |
909,655.5222 GRT |
0.3046 USD |
0.2900 USD |
0.3048 USD |
0.2943 USD |
| 2024-06-05 |
0.3021 USD |
775,400.0271 GRT |
0.2999 USD |
0.2980 USD |
0.3052 USD |
0.3037 USD |
| 2024-06-04 |
0.2979 USD |
1,248,400.0357 GRT |
0.2934 USD |
0.2906 USD |
0.3021 USD |
0.3003 USD |
| 2024-06-03 |
0.2974 USD |
952,828.3693 GRT |
0.2937 USD |
0.2887 USD |
0.3033 USD |
0.2949 USD |
| 2024-06-02 |
0.2970 USD |
666,694.8052 GRT |
0.2994 USD |
0.2904 USD |
0.3022 USD |
0.2937 USD |
| 2024-06-01 |
0.2984 USD |
774,360.7203 GRT |
0.2983 USD |
0.2961 USD |
0.3034 USD |
0.2989 USD |
| 2024-05-31 |
0.2992 USD |
1,192,768.9221 GRT |
0.3030 USD |
0.2925 USD |
0.3058 USD |
0.2992 USD |
| 2024-05-30 |
0.3085 USD |
827,224.0804 GRT |
0.3106 USD |
0.2994 USD |
0.3151 USD |
0.3056 USD |
| 2024-05-29 |
0.3166 USD |
1,546,393.0239 GRT |
0.3145 USD |
0.3093 USD |
0.3234 USD |
0.3093 USD |
| 2024-05-28 |
0.3138 USD |
1,152,358.2588 GRT |
0.3245 USD |
0.3087 USD |
0.3248 USD |
0.3151 USD |
| 2024-05-27 |
0.3224 USD |
1,654,912.8675 GRT |
0.3171 USD |
0.3136 USD |
0.3315 USD |
0.3285 USD |
| 2024-05-26 |
0.3237 USD |
1,108,270.8425 GRT |
0.3271 USD |
0.3165 USD |
0.3290 USD |
0.3182 USD |
| 2024-05-25 |
0.3252 USD |
758,797.4292 GRT |
0.3251 USD |
0.3216 USD |
0.3280 USD |
0.3252 USD |
| 2024-05-24 |
0.3238 USD |
548,959.0615 GRT |
0.3273 USD |
0.3169 USD |
0.3327 USD |
0.3255 USD |
| 2024-05-23 |
0.3285 USD |
2,463,837.5967 GRT |
0.3474 USD |
0.3110 USD |
0.3485 USD |
0.3311 USD |
| 2024-05-22 |
0.3442 USD |
2,321,782.9318 GRT |
0.3396 USD |
0.3296 USD |
0.3581 USD |
0.3520 USD |
| 2024-05-21 |
0.3450 USD |
2,867,330.5943 GRT |
0.3384 USD |
0.3352 USD |
0.3537 USD |
0.3359 USD |
| 2024-05-20 |
0.3248 USD |
3,482,572.5463 GRT |
0.3020 USD |
0.2994 USD |
0.3347 USD |
0.3345 USD |
| 2024-05-19 |
0.3054 USD |
1,033,388.3463 GRT |
0.3124 USD |
0.2967 USD |
0.3146 USD |
0.3018 USD |
| 2024-05-18 |
0.3137 USD |
1,202,011.5171 GRT |
0.3171 USD |
0.3076 USD |
0.3201 USD |
0.3112 USD |
| 2024-05-17 |
0.3133 USD |
2,045,961.9264 GRT |
0.3028 USD |
0.2998 USD |
0.3223 USD |
0.3180 USD |
| 2024-05-16 |
0.3035 USD |
2,703,452.4213 GRT |
0.3037 USD |
0.2946 USD |
0.3126 USD |
0.3021 USD |
| 2024-05-15 |
0.2896 USD |
2,802,405.9841 GRT |
0.2655 USD |
0.2633 USD |
0.3043 USD |
0.3011 USD |
| 2024-05-14 |
0.2716 USD |
770,113.2384 GRT |
0.2787 USD |
0.2644 USD |
0.2803 USD |
0.2655 USD |
| 2024-05-13 |
0.2772 USD |
1,153,224.8571 GRT |
0.2788 USD |
0.2614 USD |
0.2889 USD |
0.2780 USD |
| 2024-05-12 |
0.2856 USD |
1,578,901.3198 GRT |
0.2847 USD |
0.2769 USD |
0.2916 USD |
0.2787 USD |
| 2024-05-11 |
0.2919 USD |
1,897,907.1751 GRT |
0.2930 USD |
0.2858 USD |
0.3021 USD |
0.2869 USD |
| 2024-05-10 |
0.3033 USD |
4,652,733.0729 GRT |
0.2941 USD |
0.2853 USD |
0.3179 USD |
0.2882 USD |
| 2024-05-09 |
0.2821 USD |
2,867,314.8345 GRT |
0.2627 USD |
0.2621 USD |
0.2993 USD |
0.2965 USD |
| 2024-05-08 |
0.2721 USD |
1,740,927.3299 GRT |
0.2800 USD |
0.2605 USD |
0.2833 USD |
0.2612 USD |
| 2024-05-07 |
0.2886 USD |
1,142,081.8721 GRT |
0.2820 USD |
0.2820 USD |
0.2940 USD |
0.2875 USD |