Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.1598 USD |
987,779.6445 GRT |
0.1560 USD |
0.1560 USD |
0.1624 USD |
0.1599 USD |
| 2024-01-26 |
0.1534 USD |
988,418.5673 GRT |
0.1493 USD |
0.1480 USD |
0.1576 USD |
0.1568 USD |
| 2024-01-25 |
0.1498 USD |
3,421,489.7176 GRT |
0.1531 USD |
0.1461 USD |
0.1531 USD |
0.1495 USD |
| 2024-01-24 |
0.1493 USD |
684,143.3599 GRT |
0.1472 USD |
0.1454 USD |
0.1523 USD |
0.1513 USD |
| 2024-01-23 |
0.1426 USD |
2,445,981.7184 GRT |
0.1487 USD |
0.1383 USD |
0.1515 USD |
0.1462 USD |
| 2024-01-22 |
0.1522 USD |
1,992,638.1903 GRT |
0.1611 USD |
0.1473 USD |
0.1623 USD |
0.1506 USD |
| 2024-01-21 |
0.1615 USD |
1,262,126.9013 GRT |
0.1603 USD |
0.1583 USD |
0.1646 USD |
0.1605 USD |
| 2024-01-20 |
0.1573 USD |
1,258,300.6185 GRT |
0.1524 USD |
0.1515 USD |
0.1616 USD |
0.1591 USD |
| 2024-01-19 |
0.1515 USD |
5,395,565.1976 GRT |
0.1545 USD |
0.1459 USD |
0.1562 USD |
0.1525 USD |
| 2024-01-18 |
0.1590 USD |
1,461,753.0702 GRT |
0.1676 USD |
0.1516 USD |
0.1684 USD |
0.1522 USD |
| 2024-01-17 |
0.1680 USD |
2,395,717.1669 GRT |
0.1696 USD |
0.1641 USD |
0.1719 USD |
0.1670 USD |
| 2024-01-16 |
0.1674 USD |
3,843,124.8547 GRT |
0.1627 USD |
0.1627 USD |
0.1697 USD |
0.1689 USD |
| 2024-01-15 |
0.1641 USD |
6,044,449.2213 GRT |
0.1615 USD |
0.1608 USD |
0.1666 USD |
0.1626 USD |
| 2024-01-14 |
0.1682 USD |
1,650,742.7456 GRT |
0.1710 USD |
0.1629 USD |
0.1720 USD |
0.1652 USD |
| 2024-01-13 |
0.1721 USD |
1,770,288.2106 GRT |
0.1748 USD |
0.1687 USD |
0.1760 USD |
0.1714 USD |
| 2024-01-12 |
0.1829 USD |
5,983,175.6125 GRT |
0.1871 USD |
0.1697 USD |
0.1962 USD |
0.1731 USD |
| 2024-01-11 |
0.1844 USD |
5,131,334.8655 GRT |
0.1782 USD |
0.1752 USD |
0.1908 USD |
0.1849 USD |
| 2024-01-10 |
0.1646 USD |
5,719,505.0618 GRT |
0.1603 USD |
0.1557 USD |
0.1825 USD |
0.1794 USD |
| 2024-01-09 |
0.1614 USD |
4,310,684.0767 GRT |
0.1715 USD |
0.1534 USD |
0.1721 USD |
0.1599 USD |
| 2024-01-08 |
0.1622 USD |
4,512,517.4596 GRT |
0.1634 USD |
0.1486 USD |
0.1720 USD |
0.1718 USD |
| 2024-01-07 |
0.1691 USD |
1,499,157.2152 GRT |
0.1719 USD |
0.1610 USD |
0.1759 USD |
0.1680 USD |
| 2024-01-06 |
0.1726 USD |
1,932,710.8272 GRT |
0.1848 USD |
0.1660 USD |
0.1848 USD |
0.1705 USD |
| 2024-01-05 |
0.1883 USD |
5,248,888.0303 GRT |
0.1992 USD |
0.1767 USD |
0.1995 USD |
0.1839 USD |
| 2024-01-04 |
0.1880 USD |
5,392,018.9896 GRT |
0.1892 USD |
0.1817 USD |
0.1997 USD |
0.1961 USD |
| 2024-01-03 |
0.1882 USD |
10,610,559.5439 GRT |
0.2079 USD |
0.1487 USD |
0.2152 USD |
0.1908 USD |
| 2024-01-02 |
0.2163 USD |
4,389,941.5096 GRT |
0.2165 USD |
0.2059 USD |
0.2250 USD |
0.2086 USD |
| 2024-01-01 |
0.2072 USD |
7,185,138.2525 GRT |
0.1843 USD |
0.1843 USD |
0.2206 USD |
0.2150 USD |
| 2023-12-31 |
0.1838 USD |
2,280,671.0706 GRT |
0.1787 USD |
0.1765 USD |
0.1899 USD |
0.1844 USD |
| 2023-12-30 |
0.1782 USD |
985,044.1896 GRT |
0.1815 USD |
0.1739 USD |
0.1818 USD |
0.1775 USD |
| 2023-12-29 |
0.1836 USD |
1,938,480.8899 GRT |
0.1890 USD |
0.1776 USD |
0.1922 USD |
0.1799 USD |
| 2023-12-28 |
0.1952 USD |
4,555,500.5013 GRT |
0.1918 USD |
0.1871 USD |
0.2015 USD |
0.1903 USD |
| 2023-12-27 |
0.1919 USD |
3,122,533.4851 GRT |
0.1993 USD |
0.1851 USD |
0.2019 USD |
0.1936 USD |
| 2023-12-26 |
0.1934 USD |
8,144,439.8761 GRT |
0.1967 USD |
0.1793 USD |
0.2041 USD |
0.1990 USD |
| 2023-12-25 |
0.1883 USD |
3,265,203.9096 GRT |
0.1865 USD |
0.1805 USD |
0.1955 USD |
0.1950 USD |
| 2023-12-24 |
0.1891 USD |
3,826,825.1544 GRT |
0.1826 USD |
0.1765 USD |
0.1989 USD |
0.1890 USD |
| 2023-12-23 |
0.1821 USD |
7,314,548.6349 GRT |
0.1902 USD |
0.1767 USD |
0.1933 USD |
0.1815 USD |
| 2023-12-22 |
0.1822 USD |
10,295,415.2136 GRT |
0.1652 USD |
0.1632 USD |
0.1950 USD |
0.1898 USD |
| 2023-12-21 |
0.1604 USD |
5,245,363.7998 GRT |
0.1605 USD |
0.1577 USD |
0.1656 USD |
0.1639 USD |
| 2023-12-20 |
0.1629 USD |
4,154,453.8855 GRT |
0.1562 USD |
0.1540 USD |
0.1697 USD |
0.1605 USD |
| 2023-12-19 |
0.1591 USD |
3,193,836.3511 GRT |
0.1600 USD |
0.1544 USD |
0.1642 USD |
0.1549 USD |
| 2023-12-18 |
0.1521 USD |
2,590,568.0589 GRT |
0.1585 USD |
0.1445 USD |
0.1599 USD |
0.1597 USD |
| 2023-12-17 |
0.1614 USD |
1,579,822.5682 GRT |
0.1625 USD |
0.1585 USD |
0.1642 USD |
0.1616 USD |
| 2023-12-16 |
0.1640 USD |
1,985,050.8706 GRT |
0.1635 USD |
0.1609 USD |
0.1674 USD |
0.1619 USD |
| 2023-12-15 |
0.1690 USD |
2,450,041.2461 GRT |
0.1753 USD |
0.1649 USD |
0.1755 USD |
0.1666 USD |
| 2023-12-14 |
0.1715 USD |
3,326,123.6727 GRT |
0.1646 USD |
0.1619 USD |
0.1765 USD |
0.1749 USD |
| 2023-12-13 |
0.1570 USD |
3,327,372.5322 GRT |
0.1600 USD |
0.1503 USD |
0.1649 USD |
0.1643 USD |
| 2023-12-12 |
0.1586 USD |
4,591,310.3039 GRT |
0.1587 USD |
0.1538 USD |
0.1660 USD |
0.1600 USD |
| 2023-12-11 |
0.1598 USD |
7,684,536.7730 GRT |
0.1717 USD |
0.1455 USD |
0.1747 USD |
0.1584 USD |
| 2023-12-10 |
0.1715 USD |
2,259,882.0726 GRT |
0.1689 USD |
0.1665 USD |
0.1787 USD |
0.1717 USD |
| 2023-12-09 |
0.1734 USD |
3,332,345.9473 GRT |
0.1745 USD |
0.1690 USD |
0.1773 USD |
0.1715 USD |