Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.2935 USD |
2,587,815.3398 GRT |
0.2940 USD |
0.2828 USD |
0.3059 USD |
0.2860 USD |
| 2024-05-05 |
0.2855 USD |
1,809,699.6804 GRT |
0.2760 USD |
0.2663 USD |
0.3016 USD |
0.2915 USD |
| 2024-05-04 |
0.2794 USD |
1,982,833.7537 GRT |
0.2752 USD |
0.2747 USD |
0.2859 USD |
0.2769 USD |
| 2024-05-03 |
0.2687 USD |
2,866,462.1031 GRT |
0.2514 USD |
0.2476 USD |
0.2839 USD |
0.2760 USD |
| 2024-05-02 |
0.2440 USD |
1,564,243.9160 GRT |
0.2428 USD |
0.2339 USD |
0.2545 USD |
0.2510 USD |
| 2024-05-01 |
0.2318 USD |
2,399,038.0853 GRT |
0.2357 USD |
0.2206 USD |
0.2475 USD |
0.2374 USD |
| 2024-04-30 |
0.2384 USD |
1,920,873.1416 GRT |
0.2565 USD |
0.2290 USD |
0.2600 USD |
0.2382 USD |
| 2024-04-29 |
0.2525 USD |
1,416,298.9702 GRT |
0.2577 USD |
0.2461 USD |
0.2606 USD |
0.2498 USD |
| 2024-04-28 |
0.2700 USD |
1,360,945.4815 GRT |
0.2643 USD |
0.2622 USD |
0.2755 USD |
0.2667 USD |
| 2024-04-27 |
0.2622 USD |
1,594,304.8188 GRT |
0.2594 USD |
0.2494 USD |
0.2703 USD |
0.2648 USD |
| 2024-04-26 |
0.2614 USD |
1,540,866.8655 GRT |
0.2673 USD |
0.2546 USD |
0.2706 USD |
0.2576 USD |
| 2024-04-25 |
0.2672 USD |
1,373,737.3487 GRT |
0.2697 USD |
0.2602 USD |
0.2730 USD |
0.2683 USD |
| 2024-04-24 |
0.2831 USD |
1,900,472.6143 GRT |
0.2937 USD |
0.2705 USD |
0.2997 USD |
0.2705 USD |
| 2024-04-23 |
0.3011 USD |
1,276,079.6148 GRT |
0.3020 USD |
0.2929 USD |
0.3119 USD |
0.2961 USD |
| 2024-04-22 |
0.2979 USD |
1,576,637.7842 GRT |
0.2816 USD |
0.2788 USD |
0.3061 USD |
0.3019 USD |
| 2024-04-21 |
0.2842 USD |
935,246.6372 GRT |
0.2916 USD |
0.2772 USD |
0.2942 USD |
0.2811 USD |
| 2024-04-20 |
0.2805 USD |
1,711,951.2174 GRT |
0.2564 USD |
0.2526 USD |
0.2997 USD |
0.2987 USD |
| 2024-04-19 |
0.2524 USD |
2,089,617.3712 GRT |
0.2555 USD |
0.2337 USD |
0.2656 USD |
0.2587 USD |
| 2024-04-18 |
0.2476 USD |
1,082,103.3120 GRT |
0.2423 USD |
0.2346 USD |
0.2579 USD |
0.2555 USD |
| 2024-04-17 |
0.2452 USD |
1,816,206.0632 GRT |
0.2580 USD |
0.2363 USD |
0.2602 USD |
0.2456 USD |
| 2024-04-16 |
0.2519 USD |
3,096,089.2072 GRT |
0.2524 USD |
0.2399 USD |
0.2617 USD |
0.2591 USD |
| 2024-04-15 |
0.2644 USD |
7,250,909.0268 GRT |
0.2584 USD |
0.2445 USD |
0.2886 USD |
0.2583 USD |
| 2024-04-14 |
0.2421 USD |
3,397,851.7344 GRT |
0.2354 USD |
0.2252 USD |
0.2618 USD |
0.2615 USD |
| 2024-04-13 |
0.2329 USD |
5,768,248.6716 GRT |
0.2678 USD |
0.1972 USD |
0.2744 USD |
0.2136 USD |
| 2024-04-12 |
0.2721 USD |
5,286,376.4177 GRT |
0.3098 USD |
0.2352 USD |
0.3157 USD |
0.2621 USD |
| 2024-04-11 |
0.3132 USD |
3,290,751.5664 GRT |
0.3283 USD |
0.3059 USD |
0.3290 USD |
0.3087 USD |
| 2024-04-10 |
0.3237 USD |
957,764.8104 GRT |
0.3323 USD |
0.3134 USD |
0.3349 USD |
0.3263 USD |
| 2024-04-09 |
0.3390 USD |
1,437,938.5519 GRT |
0.3522 USD |
0.3322 USD |
0.3541 USD |
0.3394 USD |
| 2024-04-08 |
0.3468 USD |
1,873,256.5430 GRT |
0.3378 USD |
0.3297 USD |
0.3543 USD |
0.3536 USD |
| 2024-04-07 |
0.3388 USD |
485,226.8686 GRT |
0.3372 USD |
0.3333 USD |
0.3416 USD |
0.3353 USD |
| 2024-04-06 |
0.3354 USD |
742,625.4575 GRT |
0.3313 USD |
0.3295 USD |
0.3399 USD |
0.3396 USD |
| 2024-04-05 |
0.3267 USD |
1,085,580.6348 GRT |
0.3381 USD |
0.3166 USD |
0.3399 USD |
0.3345 USD |
| 2024-04-04 |
0.3405 USD |
1,563,189.6341 GRT |
0.3291 USD |
0.3235 USD |
0.3494 USD |
0.3374 USD |
| 2024-04-03 |
0.3349 USD |
1,872,520.6929 GRT |
0.3338 USD |
0.3200 USD |
0.3491 USD |
0.3284 USD |
| 2024-04-02 |
0.3434 USD |
3,336,884.0147 GRT |
0.3744 USD |
0.3294 USD |
0.3753 USD |
0.3357 USD |
| 2024-04-01 |
0.3731 USD |
1,639,207.7766 GRT |
0.3927 USD |
0.3602 USD |
0.3937 USD |
0.3758 USD |
| 2024-03-31 |
0.3891 USD |
2,031,915.3087 GRT |
0.3889 USD |
0.3866 USD |
0.3949 USD |
0.3898 USD |
| 2024-03-30 |
0.3909 USD |
1,652,420.4704 GRT |
0.3930 USD |
0.3812 USD |
0.3972 USD |
0.3905 USD |
| 2024-03-29 |
0.4007 USD |
1,126,665.6837 GRT |
0.4121 USD |
0.3918 USD |
0.4188 USD |
0.3937 USD |
| 2024-03-28 |
0.4146 USD |
2,606,653.6296 GRT |
0.3999 USD |
0.3972 USD |
0.4256 USD |
0.4100 USD |
| 2024-03-27 |
0.4047 USD |
3,230,135.9227 GRT |
0.3985 USD |
0.3873 USD |
0.4271 USD |
0.3993 USD |
| 2024-03-26 |
0.4032 USD |
2,046,600.3415 GRT |
0.4025 USD |
0.3915 USD |
0.4174 USD |
0.3968 USD |
| 2024-03-25 |
0.3989 USD |
2,754,588.2132 GRT |
0.3886 USD |
0.3815 USD |
0.4179 USD |
0.4028 USD |
| 2024-03-24 |
0.3747 USD |
1,619,850.8331 GRT |
0.3647 USD |
0.3627 USD |
0.3922 USD |
0.3915 USD |
| 2024-03-23 |
0.3694 USD |
2,439,793.8273 GRT |
0.3647 USD |
0.3584 USD |
0.3794 USD |
0.3702 USD |
| 2024-03-22 |
0.3770 USD |
3,883,815.6170 GRT |
0.3805 USD |
0.3594 USD |
0.3878 USD |
0.3642 USD |
| 2024-03-21 |
0.3888 USD |
2,818,092.1525 GRT |
0.4039 USD |
0.3728 USD |
0.4039 USD |
0.3837 USD |
| 2024-03-20 |
0.3833 USD |
5,934,385.5895 GRT |
0.3718 USD |
0.3542 USD |
0.4077 USD |
0.4047 USD |
| 2024-03-19 |
0.3824 USD |
5,831,527.5610 GRT |
0.3898 USD |
0.3575 USD |
0.4051 USD |
0.3683 USD |
| 2024-03-18 |
0.4130 USD |
3,976,628.1993 GRT |
0.4219 USD |
0.3910 USD |
0.4399 USD |
0.3984 USD |