Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.1701 USD |
5,162,047.0407 GRT |
0.1651 USD |
0.1645 USD |
0.1769 USD |
0.1738 USD |
| 2023-12-07 |
0.1618 USD |
4,174,269.5942 GRT |
0.1634 USD |
0.1546 USD |
0.1658 USD |
0.1618 USD |
| 2023-12-06 |
0.1631 USD |
5,783,016.2717 GRT |
0.1587 USD |
0.1534 USD |
0.1694 USD |
0.1642 USD |
| 2023-12-05 |
0.1535 USD |
6,088,566.4864 GRT |
0.1507 USD |
0.1489 USD |
0.1580 USD |
0.1559 USD |
| 2023-12-04 |
0.1492 USD |
5,017,306.9775 GRT |
0.1494 USD |
0.1425 USD |
0.1548 USD |
0.1500 USD |
| 2023-12-03 |
0.1499 USD |
1,381,571.9921 GRT |
0.1521 USD |
0.1475 USD |
0.1532 USD |
0.1496 USD |
| 2023-12-02 |
0.1510 USD |
2,680,329.6914 GRT |
0.1498 USD |
0.1471 USD |
0.1533 USD |
0.1524 USD |
| 2023-12-01 |
0.1478 USD |
1,993,855.9567 GRT |
0.1423 USD |
0.1423 USD |
0.1505 USD |
0.1498 USD |
| 2023-11-30 |
0.1425 USD |
1,963,699.4262 GRT |
0.1434 USD |
0.1404 USD |
0.1441 USD |
0.1438 USD |
| 2023-11-29 |
0.1471 USD |
4,138,322.2315 GRT |
0.1469 USD |
0.1424 USD |
0.1519 USD |
0.1432 USD |
| 2023-11-28 |
0.1448 USD |
2,341,120.6271 GRT |
0.1484 USD |
0.1403 USD |
0.1513 USD |
0.1469 USD |
| 2023-11-27 |
0.1503 USD |
3,964,007.2020 GRT |
0.1497 USD |
0.1440 USD |
0.1558 USD |
0.1470 USD |
| 2023-11-26 |
0.1481 USD |
4,792,802.1260 GRT |
0.1521 USD |
0.1439 USD |
0.1532 USD |
0.1500 USD |
| 2023-11-25 |
0.1550 USD |
3,922,026.4762 GRT |
0.1543 USD |
0.1503 USD |
0.1616 USD |
0.1516 USD |
| 2023-11-24 |
0.1486 USD |
6,152,386.0975 GRT |
0.1385 USD |
0.1373 USD |
0.1544 USD |
0.1543 USD |
| 2023-11-23 |
0.1412 USD |
9,309,543.9753 GRT |
0.1446 USD |
0.1373 USD |
0.1466 USD |
0.1385 USD |
| 2023-11-22 |
0.1379 USD |
8,130,576.5322 GRT |
0.1255 USD |
0.1255 USD |
0.1440 USD |
0.1435 USD |
| 2023-11-21 |
0.1383 USD |
11,749,028.7031 GRT |
0.1388 USD |
0.1280 USD |
0.1444 USD |
0.1287 USD |
| 2023-11-20 |
0.1400 USD |
11,210,163.1666 GRT |
0.1370 USD |
0.1345 USD |
0.1455 USD |
0.1368 USD |
| 2023-11-19 |
0.1326 USD |
3,746,456.7162 GRT |
0.1266 USD |
0.1241 USD |
0.1366 USD |
0.1363 USD |
| 2023-11-18 |
0.1247 USD |
1,962,515.0264 GRT |
0.1264 USD |
0.1195 USD |
0.1278 USD |
0.1272 USD |
| 2023-11-17 |
0.1264 USD |
2,678,791.4953 GRT |
0.1288 USD |
0.1207 USD |
0.1323 USD |
0.1244 USD |
| 2023-11-16 |
0.1352 USD |
14,505,801.3475 GRT |
0.1332 USD |
0.1257 USD |
0.1400 USD |
0.1297 USD |
| 2023-11-15 |
0.1315 USD |
11,093,094.1244 GRT |
0.1251 USD |
0.1250 USD |
0.1350 USD |
0.1332 USD |
| 2023-11-14 |
0.1236 USD |
14,032,210.3920 GRT |
0.1242 USD |
0.1167 USD |
0.1280 USD |
0.1248 USD |
| 2023-11-13 |
0.1313 USD |
8,816,792.9358 GRT |
0.1351 USD |
0.1267 USD |
0.1383 USD |
0.1303 USD |
| 2023-11-12 |
0.1347 USD |
6,770,451.6556 GRT |
0.1362 USD |
0.1294 USD |
0.1392 USD |
0.1371 USD |
| 2023-11-11 |
0.1365 USD |
10,612,125.6596 GRT |
0.1355 USD |
0.1298 USD |
0.1431 USD |
0.1382 USD |
| 2023-11-10 |
0.1329 USD |
11,044,863.0834 GRT |
0.1355 USD |
0.1285 USD |
0.1381 USD |
0.1354 USD |
| 2023-11-09 |
0.1320 USD |
19,219,380.7315 GRT |
0.1339 USD |
0.1200 USD |
0.1396 USD |
0.1340 USD |
| 2023-11-08 |
0.1317 USD |
10,578,855.8097 GRT |
0.1370 USD |
0.1294 USD |
0.1370 USD |
0.1339 USD |
| 2023-11-07 |
0.1414 USD |
13,254,114.6454 GRT |
0.1578 USD |
0.1325 USD |
0.1638 USD |
0.1366 USD |
| 2023-11-06 |
0.1411 USD |
9,480,954.5649 GRT |
0.1277 USD |
0.1277 USD |
0.1527 USD |
0.1527 USD |
| 2023-11-05 |
0.1278 USD |
4,123,426.4810 GRT |
0.1196 USD |
0.1196 USD |
0.1336 USD |
0.1265 USD |
| 2023-11-04 |
0.1165 USD |
6,464,284.9382 GRT |
0.1146 USD |
0.1139 USD |
0.1202 USD |
0.1200 USD |
| 2023-11-03 |
0.1094 USD |
6,751,800.9520 GRT |
0.1081 USD |
0.1027 USD |
0.1175 USD |
0.1149 USD |
| 2023-11-02 |
0.1123 USD |
6,599,645.2047 GRT |
0.1143 USD |
0.1064 USD |
0.1181 USD |
0.1082 USD |
| 2023-11-01 |
0.1084 USD |
9,895,825.4959 GRT |
0.1043 USD |
0.1035 USD |
0.1146 USD |
0.1144 USD |
| 2023-10-31 |
0.1039 USD |
10,194,521.9110 GRT |
0.1097 USD |
0.0977 USD |
0.1105 USD |
0.1043 USD |
| 2023-10-30 |
0.1084 USD |
7,272,037.1541 GRT |
0.1063 USD |
0.1054 USD |
0.1109 USD |
0.1094 USD |
| 2023-10-29 |
0.1040 USD |
3,934,752.5331 GRT |
0.1015 USD |
0.0990 USD |
0.1073 USD |
0.1058 USD |
| 2023-10-28 |
0.1001 USD |
4,832,557.8875 GRT |
0.0975 USD |
0.0945 USD |
0.1055 USD |
0.1023 USD |
| 2023-10-27 |
0.0989 USD |
5,527,354.7027 GRT |
0.0993 USD |
0.0969 USD |
0.1011 USD |
0.0978 USD |
| 2023-10-26 |
0.0998 USD |
11,398,086.9907 GRT |
0.1014 USD |
0.0955 USD |
0.1037 USD |
0.0998 USD |
| 2023-10-25 |
0.0951 USD |
17,069,907.8518 GRT |
0.0915 USD |
0.0890 USD |
0.1047 USD |
0.0991 USD |
| 2023-10-24 |
0.0915 USD |
12,938,353.0638 GRT |
0.0912 USD |
0.0889 USD |
0.0964 USD |
0.0917 USD |
| 2023-10-23 |
0.0872 USD |
19,153,218.9595 GRT |
0.0852 USD |
0.0846 USD |
0.0897 USD |
0.0888 USD |
| 2023-10-22 |
0.0832 USD |
8,840,091.2527 GRT |
0.0829 USD |
0.0807 USD |
0.0843 USD |
0.0838 USD |
| 2023-10-21 |
0.0819 USD |
2,006,300.1048 GRT |
0.0810 USD |
0.0808 USD |
0.0837 USD |
0.0830 USD |
| 2023-10-20 |
0.0798 USD |
1,792,121.4956 GRT |
0.0777 USD |
0.0775 USD |
0.0813 USD |
0.0813 USD |