Identifier on Kraken: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.0779 USD |
1,373,942.4922 GRT |
0.0797 USD |
0.0765 USD |
0.0797 USD |
0.0772 USD |
| 2023-10-18 |
0.0797 USD |
964,256.2052 GRT |
0.0801 USD |
0.0788 USD |
0.0804 USD |
0.0797 USD |
| 2023-10-17 |
0.0811 USD |
611,844.4498 GRT |
0.0826 USD |
0.0792 USD |
0.0826 USD |
0.0801 USD |
| 2023-10-16 |
0.0830 USD |
1,837,841.9536 GRT |
0.0821 USD |
0.0818 USD |
0.0850 USD |
0.0829 USD |
| 2023-10-15 |
0.0821 USD |
367,792.1632 GRT |
0.0813 USD |
0.0807 USD |
0.0831 USD |
0.0821 USD |
| 2023-10-14 |
0.0813 USD |
487,350.8517 GRT |
0.0811 USD |
0.0809 USD |
0.0817 USD |
0.0812 USD |
| 2023-10-13 |
0.0802 USD |
766,935.7598 GRT |
0.0796 USD |
0.0795 USD |
0.0808 USD |
0.0801 USD |
| 2023-10-12 |
0.0798 USD |
1,115,763.5518 GRT |
0.0800 USD |
0.0784 USD |
0.0805 USD |
0.0796 USD |
| 2023-10-11 |
0.0799 USD |
1,280,144.5016 GRT |
0.0816 USD |
0.0784 USD |
0.0820 USD |
0.0800 USD |
| 2023-10-10 |
0.0813 USD |
1,156,644.1155 GRT |
0.0811 USD |
0.0803 USD |
0.0820 USD |
0.0815 USD |
| 2023-10-09 |
0.0818 USD |
2,436,302.6689 GRT |
0.0850 USD |
0.0795 USD |
0.0851 USD |
0.0807 USD |
| 2023-10-08 |
0.0855 USD |
1,480,426.2620 GRT |
0.0856 USD |
0.0843 USD |
0.0862 USD |
0.0853 USD |
| 2023-10-07 |
0.0858 USD |
511,816.3793 GRT |
0.0858 USD |
0.0850 USD |
0.0864 USD |
0.0854 USD |
| 2023-10-06 |
0.0852 USD |
1,154,604.7703 GRT |
0.0845 USD |
0.0844 USD |
0.0866 USD |
0.0863 USD |
| 2023-10-05 |
0.0858 USD |
1,310,683.2372 GRT |
0.0866 USD |
0.0841 USD |
0.0867 USD |
0.0848 USD |
| 2023-10-04 |
0.0864 USD |
1,526,764.9052 GRT |
0.0880 USD |
0.0849 USD |
0.0880 USD |
0.0868 USD |
| 2023-10-03 |
0.0886 USD |
3,197,956.7767 GRT |
0.0886 USD |
0.0877 USD |
0.0899 USD |
0.0885 USD |
| 2023-10-02 |
0.0901 USD |
6,286,458.6522 GRT |
0.0934 USD |
0.0875 USD |
0.0935 USD |
0.0882 USD |
| 2023-10-01 |
0.0902 USD |
9,069,728.3339 GRT |
0.0896 USD |
0.0890 USD |
0.0920 USD |
0.0913 USD |
| 2023-09-30 |
0.0889 USD |
1,831,249.0172 GRT |
0.0870 USD |
0.0866 USD |
0.0899 USD |
0.0899 USD |
| 2023-09-29 |
0.0876 USD |
727,290.1943 GRT |
0.0869 USD |
0.0864 USD |
0.0889 USD |
0.0876 USD |
| 2023-09-28 |
0.0861 USD |
1,610,534.4305 GRT |
0.0855 USD |
0.0853 USD |
0.0876 USD |
0.0869 USD |
| 2023-09-27 |
0.0862 USD |
1,009,913.6604 GRT |
0.0868 USD |
0.0848 USD |
0.0880 USD |
0.0850 USD |
| 2023-09-26 |
0.0874 USD |
230,642.0478 GRT |
0.0880 USD |
0.0859 USD |
0.0885 USD |
0.0864 USD |
| 2023-09-25 |
0.0873 USD |
544,993.5239 GRT |
0.0859 USD |
0.0853 USD |
0.0886 USD |
0.0879 USD |
| 2023-09-24 |
0.0874 USD |
413,102.9939 GRT |
0.0886 USD |
0.0864 USD |
0.0886 USD |
0.0868 USD |
| 2023-09-23 |
0.0886 USD |
574,932.7023 GRT |
0.0880 USD |
0.0872 USD |
0.0898 USD |
0.0892 USD |
| 2023-09-22 |
0.0875 USD |
1,022,738.0463 GRT |
0.0875 USD |
0.0866 USD |
0.0880 USD |
0.0875 USD |
| 2023-09-21 |
0.0895 USD |
1,213,212.9653 GRT |
0.0916 USD |
0.0871 USD |
0.0953 USD |
0.0876 USD |
| 2023-09-20 |
0.0901 USD |
1,304,654.1048 GRT |
0.0905 USD |
0.0884 USD |
0.0922 USD |
0.0920 USD |
| 2023-09-19 |
0.0894 USD |
1,682,559.1469 GRT |
0.0869 USD |
0.0861 USD |
0.0914 USD |
0.0901 USD |
| 2023-09-18 |
0.0867 USD |
1,366,172.9913 GRT |
0.0842 USD |
0.0831 USD |
0.0885 USD |
0.0874 USD |
| 2023-09-17 |
0.0847 USD |
1,532,674.0944 GRT |
0.0872 USD |
0.0827 USD |
0.0875 USD |
0.0841 USD |
| 2023-09-16 |
0.0876 USD |
15,274,627.8426 GRT |
0.0886 USD |
0.0854 USD |
0.0893 USD |
0.0873 USD |
| 2023-09-15 |
0.0863 USD |
4,837,338.0483 GRT |
0.0834 USD |
0.0832 USD |
0.0892 USD |
0.0886 USD |
| 2023-09-14 |
0.0831 USD |
1,328,949.4241 GRT |
0.0826 USD |
0.0819 USD |
0.0840 USD |
0.0838 USD |
| 2023-09-13 |
0.0813 USD |
1,610,482.0061 GRT |
0.0794 USD |
0.0789 USD |
0.0828 USD |
0.0826 USD |
| 2023-09-12 |
0.0797 USD |
2,243,154.3637 GRT |
0.0785 USD |
0.0780 USD |
0.0822 USD |
0.0795 USD |
| 2023-09-11 |
0.0793 USD |
1,771,634.9438 GRT |
0.0835 USD |
0.0767 USD |
0.0835 USD |
0.0783 USD |
| 2023-09-10 |
0.0843 USD |
467,717.0161 GRT |
0.0869 USD |
0.0825 USD |
0.0869 USD |
0.0839 USD |
| 2023-09-09 |
0.0871 USD |
55,245.5520 GRT |
0.0867 USD |
0.0867 USD |
0.0876 USD |
0.0871 USD |
| 2023-09-08 |
0.0869 USD |
407,246.2064 GRT |
0.0877 USD |
0.0856 USD |
0.0881 USD |
0.0866 USD |
| 2023-09-07 |
0.0871 USD |
390,332.5797 GRT |
0.0872 USD |
0.0859 USD |
0.0880 USD |
0.0869 USD |
| 2023-09-06 |
0.0870 USD |
362,963.8723 GRT |
0.0871 USD |
0.0854 USD |
0.0885 USD |
0.0871 USD |
| 2023-09-05 |
0.0870 USD |
1,056,897.2766 GRT |
0.0867 USD |
0.0859 USD |
0.0884 USD |
0.0872 USD |
| 2023-09-04 |
0.0871 USD |
186,565.3173 GRT |
0.0874 USD |
0.0859 USD |
0.0893 USD |
0.0861 USD |
| 2023-09-03 |
0.0868 USD |
1,619,999.8402 GRT |
0.0867 USD |
0.0859 USD |
0.0879 USD |
0.0870 USD |
| 2023-09-02 |
0.0860 USD |
175,592.0028 GRT |
0.0857 USD |
0.0851 USD |
0.0868 USD |
0.0865 USD |
| 2023-09-01 |
0.0861 USD |
1,872,690.1229 GRT |
0.0885 USD |
0.0849 USD |
0.0891 USD |
0.0855 USD |
| 2023-08-31 |
0.0910 USD |
1,293,974.4783 GRT |
0.0933 USD |
0.0878 USD |
0.0950 USD |
0.0886 USD |