Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.4046 USD |
4,066,976.8031 GRT |
0.3685 USD |
0.3592 USD |
0.4293 USD |
0.4279 USD |
| 2024-03-16 |
0.3825 USD |
3,955,335.0660 GRT |
0.4130 USD |
0.3599 USD |
0.4225 USD |
0.3674 USD |
| 2024-03-15 |
0.4005 USD |
3,586,943.6800 GRT |
0.4376 USD |
0.3700 USD |
0.4386 USD |
0.4093 USD |
| 2024-03-14 |
0.4269 USD |
5,043,669.5407 GRT |
0.4409 USD |
0.4057 USD |
0.4473 USD |
0.4371 USD |
| 2024-03-13 |
0.4502 USD |
3,007,583.8831 GRT |
0.4450 USD |
0.4327 USD |
0.4700 USD |
0.4369 USD |
| 2024-03-12 |
0.4358 USD |
5,462,905.3727 GRT |
0.4334 USD |
0.4089 USD |
0.4548 USD |
0.4426 USD |
| 2024-03-11 |
0.4360 USD |
4,813,313.0677 GRT |
0.4364 USD |
0.4088 USD |
0.4586 USD |
0.4308 USD |
| 2024-03-10 |
0.4595 USD |
11,400,974.2484 GRT |
0.4530 USD |
0.4304 USD |
0.4940 USD |
0.4314 USD |
| 2024-03-09 |
0.3950 USD |
9,036,308.4681 GRT |
0.3405 USD |
0.3381 USD |
0.4300 USD |
0.4289 USD |
| 2024-03-08 |
0.3391 USD |
4,037,963.1105 GRT |
0.3476 USD |
0.3224 USD |
0.3516 USD |
0.3386 USD |
| 2024-03-07 |
0.3392 USD |
9,577,166.4473 GRT |
0.3253 USD |
0.3146 USD |
0.3616 USD |
0.3487 USD |
| 2024-03-06 |
0.2955 USD |
6,113,800.0977 GRT |
0.2782 USD |
0.2685 USD |
0.3202 USD |
0.3135 USD |
| 2024-03-05 |
0.2829 USD |
8,016,316.9110 GRT |
0.3080 USD |
0.2329 USD |
0.3117 USD |
0.2706 USD |
| 2024-03-04 |
0.3120 USD |
4,296,828.0767 GRT |
0.3206 USD |
0.3006 USD |
0.3229 USD |
0.3121 USD |
| 2024-03-03 |
0.3216 USD |
4,947,575.7427 GRT |
0.3185 USD |
0.2928 USD |
0.3331 USD |
0.3235 USD |
| 2024-03-02 |
0.3131 USD |
12,562,545.6365 GRT |
0.3217 USD |
0.3050 USD |
0.3256 USD |
0.3200 USD |
| 2024-03-01 |
0.3125 USD |
10,923,495.1277 GRT |
0.2818 USD |
0.2818 USD |
0.3319 USD |
0.3217 USD |
| 2024-02-29 |
0.2839 USD |
5,347,853.8144 GRT |
0.2873 USD |
0.2710 USD |
0.2922 USD |
0.2818 USD |
| 2024-02-28 |
0.2855 USD |
7,412,360.8737 GRT |
0.2802 USD |
0.2564 USD |
0.3080 USD |
0.2873 USD |
| 2024-02-27 |
0.2838 USD |
4,769,566.5996 GRT |
0.2943 USD |
0.2776 USD |
0.2943 USD |
0.2786 USD |
| 2024-02-26 |
0.2945 USD |
6,072,462.3271 GRT |
0.2891 USD |
0.2842 USD |
0.3108 USD |
0.2914 USD |
| 2024-02-25 |
0.2918 USD |
6,716,324.5349 GRT |
0.2708 USD |
0.2697 USD |
0.3024 USD |
0.2901 USD |
| 2024-02-24 |
0.2684 USD |
12,234,733.0907 GRT |
0.2652 USD |
0.2536 USD |
0.2970 USD |
0.2707 USD |
| 2024-02-23 |
0.2790 USD |
4,419,724.8447 GRT |
0.2710 USD |
0.2658 USD |
0.2979 USD |
0.2718 USD |
| 2024-02-22 |
0.2816 USD |
6,960,048.0502 GRT |
0.2819 USD |
0.2651 USD |
0.2939 USD |
0.2785 USD |
| 2024-02-21 |
0.2442 USD |
4,420,861.3078 GRT |
0.2500 USD |
0.2296 USD |
0.2621 USD |
0.2610 USD |
| 2024-02-20 |
0.2428 USD |
5,005,677.3500 GRT |
0.2452 USD |
0.2305 USD |
0.2544 USD |
0.2500 USD |
| 2024-02-19 |
0.2598 USD |
13,223,369.2665 GRT |
0.2393 USD |
0.2393 USD |
0.2748 USD |
0.2452 USD |
| 2024-02-18 |
0.2308 USD |
8,503,966.0680 GRT |
0.2160 USD |
0.2101 USD |
0.2518 USD |
0.2455 USD |
| 2024-02-17 |
0.1944 USD |
3,315,563.1601 GRT |
0.1937 USD |
0.1836 USD |
0.2080 USD |
0.2052 USD |
| 2024-02-16 |
0.1912 USD |
5,571,796.9615 GRT |
0.1846 USD |
0.1815 USD |
0.1996 USD |
0.1914 USD |
| 2024-02-15 |
0.1827 USD |
3,470,313.6162 GRT |
0.1803 USD |
0.1796 USD |
0.1871 USD |
0.1827 USD |
| 2024-02-14 |
0.1777 USD |
2,299,698.2284 GRT |
0.1721 USD |
0.1701 USD |
0.1812 USD |
0.1803 USD |
| 2024-02-13 |
0.1726 USD |
3,040,792.9608 GRT |
0.1751 USD |
0.1686 USD |
0.1758 USD |
0.1723 USD |
| 2024-02-12 |
0.1707 USD |
1,678,952.7919 GRT |
0.1673 USD |
0.1632 USD |
0.1767 USD |
0.1751 USD |
| 2024-02-11 |
0.1705 USD |
1,491,712.9817 GRT |
0.1709 USD |
0.1661 USD |
0.1720 USD |
0.1666 USD |
| 2024-02-10 |
0.1701 USD |
952,285.8185 GRT |
0.1674 USD |
0.1667 USD |
0.1727 USD |
0.1718 USD |
| 2024-02-09 |
0.1666 USD |
1,139,724.9644 GRT |
0.1647 USD |
0.1640 USD |
0.1690 USD |
0.1677 USD |
| 2024-02-08 |
0.1629 USD |
1,939,963.4981 GRT |
0.1610 USD |
0.1603 USD |
0.1648 USD |
0.1648 USD |
| 2024-02-07 |
0.1585 USD |
2,033,772.9534 GRT |
0.1592 USD |
0.1552 USD |
0.1620 USD |
0.1606 USD |
| 2024-02-06 |
0.1547 USD |
1,517,212.4191 GRT |
0.1524 USD |
0.1517 USD |
0.1613 USD |
0.1611 USD |
| 2024-02-05 |
0.1527 USD |
1,291,753.8988 GRT |
0.1521 USD |
0.1499 USD |
0.1551 USD |
0.1516 USD |
| 2024-02-04 |
0.1548 USD |
316,282.3140 GRT |
0.1563 USD |
0.1523 USD |
0.1573 USD |
0.1529 USD |
| 2024-02-03 |
0.1588 USD |
2,054,313.9424 GRT |
0.1558 USD |
0.1557 USD |
0.1599 USD |
0.1566 USD |
| 2024-02-02 |
0.1560 USD |
959,093.9845 GRT |
0.1543 USD |
0.1534 USD |
0.1572 USD |
0.1554 USD |
| 2024-02-01 |
0.1536 USD |
1,252,698.4324 GRT |
0.1550 USD |
0.1513 USD |
0.1561 USD |
0.1540 USD |
| 2024-01-31 |
0.1560 USD |
2,045,821.8170 GRT |
0.1585 USD |
0.1526 USD |
0.1589 USD |
0.1547 USD |
| 2024-01-30 |
0.1614 USD |
4,611,259.5705 GRT |
0.1623 USD |
0.1590 USD |
0.1641 USD |
0.1603 USD |
| 2024-01-29 |
0.1586 USD |
5,149,841.2637 GRT |
0.1570 USD |
0.1554 USD |
0.1629 USD |
0.1621 USD |
| 2024-01-28 |
0.1597 USD |
1,027,882.4249 GRT |
0.1599 USD |
0.1554 USD |
0.1627 USD |
0.1560 USD |