Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GRTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.27537 | 0.03128 | 12.81% | 0.25762 | 0.28363 | 0.24838 | 33,859.00 |
| May 02 2024 | 0.24409 | 0.00 | 0.00% | 0.24409 | 0.24409 | 0.24409 | 0.00 |
| May 01 2024 | 0.24409 | 0.00812 | 3.44% | 0.23335 | 0.2497 | 0.22159 | 38,695.00 |
| Apr 30 2024 | 0.23597 | -0.02293 | -8.86% | 0.25549 | 0.25895 | 0.23113 | 30,835.00 |
| Apr 29 2024 | 0.2589 | -0.0087 | -3.25% | 0.25534 | 0.2589 | 0.24933 | 80,959.00 |
| Apr 28 2024 | 0.2676 | 0.00 | 0.00% | 0.2676 | 0.2676 | 0.2676 | 0.00 |
| Apr 27 2024 | 0.2676 | 0.00617 | 2.36% | 0.26057 | 0.26879 | 0.24987 | 16,323.00 |
| Apr 26 2024 | 0.26143 | -0.00505 | -1.90% | 0.26669 | 0.26952 | 0.255 | 60,239.00 |
| Apr 25 2024 | 0.26648 | -0.00384 | -1.42% | 0.27009 | 0.27032 | 0.26192 | 22,032.00 |
| Apr 24 2024 | 0.27032 | -0.0259 | -8.74% | 0.29214 | 0.29979 | 0.27027 | 21,600.00 |
| Apr 23 2024 | 0.29622 | -0.00623 | -2.06% | 0.30908 | 0.31059 | 0.2943 | 11,998.00 |
| Apr 22 2024 | 0.30245 | 0.02091 | 7.43% | 0.28664 | 0.30533 | 0.28012 | 47,116.00 |
| Apr 21 2024 | 0.28154 | -0.01007 | -3.45% | 0.29029 | 0.29229 | 0.27872 | 23,421.00 |
| Apr 20 2024 | 0.29161 | 0.03555 | 13.88% | 0.2583 | 0.29737 | 0.25325 | 33,304.00 |
| Apr 19 2024 | 0.25606 | 0.00054 | 0.21% | 0.25371 | 0.26402 | 0.23435 | 107,477.00 |
| Apr 18 2024 | 0.25552 | 0.0089 | 3.61% | 0.24414 | 0.25785 | 0.23647 | 84,572.00 |
| Apr 17 2024 | 0.24662 | -0.01263 | -4.87% | 0.25599 | 0.97359 | 0.23934 | 20,215.00 |
| Apr 16 2024 | 0.25925 | 0.00579 | 2.28% | 0.25829 | 0.25925 | 0.24177 | 75,649.00 |
| Apr 15 2024 | 0.25346 | 0.01341 | 5.59% | 0.25747 | 0.28389 | 0.25125 | 33,448.00 |
| Apr 14 2024 | 0.24005 | 0.0064 | 2.74% | 0.23356 | 0.25159 | 0.22635 | 21,789.00 |
| Apr 13 2024 | 0.23365 | -0.0339 | -12.67% | 0.26356 | 0.291 | 0.19806 | 82,080.00 |
| Apr 12 2024 | 0.26755 | -0.04341 | -13.96% | 0.31356 | 0.31356 | 0.23762 | 115,636.00 |
| Apr 11 2024 | 0.31096 | -0.01996 | -6.03% | 0.32077 | 0.32881 | 0.30591 | 390,719.00 |
| Apr 10 2024 | 0.33092 | -0.00625 | -1.85% | 0.32824 | 0.33115 | 0.31923 | 20,475.00 |
| Apr 09 2024 | 0.33717 | -0.01586 | -4.49% | 0.34809 | 0.34883 | 0.3347 | 6,518.00 |
| Apr 08 2024 | 0.35303 | 0.01681 | 5.00% | 0.33732 | 0.3539 | 0.33732 | 9,205.00 |
| Apr 07 2024 | 0.33622 | -0.00381 | -1.12% | 0.34032 | 0.34081 | 0.33316 | 7,506.00 |
| Apr 06 2024 | 0.34003 | 0.00831 | 2.51% | 0.3368 | 0.34098 | 0.33424 | 13,101.00 |
| Apr 05 2024 | 0.33172 | -0.00543 | -1.61% | 0.33195 | 0.33269 | 0.31923 | 17,799.00 |
| Apr 04 2024 | 0.33715 | 0.00987 | 3.02% | 0.33867 | 0.34546 | 0.324 | 39,776.00 |
| Apr 03 2024 | 0.32728 | -0.00581 | -1.74% | 0.32881 | 0.34883 | 0.32247 | 21,254.00 |
| Apr 02 2024 | 0.33309 | -0.03992 | -10.70% | 0.37156 | 0.37156 | 0.33064 | 27,405.00 |
| Apr 01 2024 | 0.37301 | -0.0173 | -4.43% | 0.39206 | 0.39363 | 0.36101 | 20,683.00 |
| Mar 31 2024 | 0.39031 | -0.00305 | -0.78% | 0.39169 | 0.39412 | 0.38805 | 31,985.00 |
| Mar 30 2024 | 0.39336 | 0.00 | 0.00% | 0.39336 | 0.39336 | 0.39336 | 0.00 |
| Mar 29 2024 | 0.39336 | -0.01847 | -4.48% | 0.41515 | 0.41785 | 0.39066 | 66,189.00 |
| Mar 28 2024 | 0.41183 | 0.00687 | 1.70% | 0.41652 | 0.42296 | 0.39873 | 31,924.00 |
| Mar 27 2024 | 0.40496 | 0.00707 | 1.78% | 0.40187 | 0.42432 | 0.388 | 41,031.00 |
| Mar 26 2024 | 0.39789 | -0.00542 | -1.34% | 0.40214 | 0.41652 | 0.39261 | 18,540.00 |
| Mar 25 2024 | 0.40331 | 0.01503 | 3.87% | 0.39261 | 0.42349 | 0.38331 | 24,122.00 |
| Mar 24 2024 | 0.38828 | 0.01928 | 5.22% | 0.37561 | 0.39161 | 0.363 | 17,807.00 |
| Mar 23 2024 | 0.369 | 0.00742 | 2.05% | 0.37337 | 0.37337 | 0.369 | 1,242.00 |
| Mar 22 2024 | 0.36158 | -0.04302 | -10.63% | 0.37876 | 0.38783 | 0.35929 | 17,093.00 |
| Mar 21 2024 | 0.4046 | 0.00 | 0.00% | 0.4046 | 0.4046 | 0.4046 | 0.00 |
| Mar 20 2024 | 0.4046 | 0.0363 | 9.86% | 0.37424 | 0.40698 | 0.355 | 28,740.00 |
| Mar 19 2024 | 0.3683 | -0.02192 | -5.62% | 0.39598 | 0.40439 | 0.36162 | 37,368.00 |
| Mar 18 2024 | 0.39022 | -0.04359 | -10.05% | 0.41858 | 0.44041 | 0.39022 | 41,429.00 |
| Mar 17 2024 | 0.43381 | 0.07166 | 19.79% | 0.37309 | 0.43381 | 0.36754 | 32,934.00 |
| Mar 16 2024 | 0.36215 | -0.04777 | -11.65% | 0.41621 | 0.42037 | 0.36215 | 17,053.00 |
| Mar 15 2024 | 0.40992 | -0.029 | -6.61% | 0.43481 | 0.43619 | 0.37159 | 76,662.00 |
| Mar 14 2024 | 0.43892 | 0.00 | 0.00% | 0.43892 | 0.43892 | 0.43892 | 0.00 |
| Mar 13 2024 | 0.43892 | -0.00149 | -0.34% | 0.4395 | 0.47379 | 0.43149 | 210,232.00 |
| Mar 12 2024 | 0.44041 | 0.00997 | 2.32% | 0.43348 | 0.49013 | 0.40856 | 166,219.00 |
| Mar 11 2024 | 0.43044 | -0.00396 | -0.91% | 0.42999 | 0.45317 | 0.41132 | 84,354.00 |
| Mar 10 2024 | 0.4344 | -0.01301 | -2.91% | 0.46412 | 0.49152 | 0.42708 | 203,935.00 |
| Mar 09 2024 | 0.44741 | 0.10892 | 32.18% | 0.34563 | 0.450 | 0.34563 | 130,409.00 |
| Mar 08 2024 | 0.33849 | -0.00908 | -2.61% | 0.34334 | 0.34901 | 0.32552 | 191,412.00 |
| Mar 07 2024 | 0.34757 | 0.02362 | 7.29% | 0.32139 | 0.35976 | 0.31481 | 344,392.00 |
| Mar 06 2024 | 0.32395 | 0.04586 | 16.49% | 0.28358 | 0.32881 | 0.27094 | 287,298.00 |
| Mar 05 2024 | 0.27809 | -0.03167 | -10.22% | 0.30621 | 0.30985 | 0.20694 | 214,180.00 |
| Mar 04 2024 | 0.30976 | -0.01011 | -3.16% | 0.3177 | 0.32225 | 0.30256 | 94,174.00 |
| Mar 03 2024 | 0.31987 | 0.0004 | 0.13% | 0.32386 | 0.33235 | 0.28993 | 311,191.00 |
| Mar 02 2024 | 0.31947 | -0.00224 | -0.70% | 0.31884 | 0.32427 | 0.30731 | 139,612.00 |
| Mar 01 2024 | 0.32171 | 0.04066 | 14.47% | 0.29034 | 0.330 | 0.28603 | 628,218.00 |
| Feb 29 2024 | 0.28105 | -0.0075 | -2.60% | 0.28307 | 0.29098 | 0.27256 | 185,848.00 |
| Feb 28 2024 | 0.28855 | 0.00912 | 3.26% | 0.2737 | 0.30466 | 0.25718 | 271,325.00 |
| Feb 27 2024 | 0.27943 | -0.0141 | -4.80% | 0.28757 | 0.29177 | 0.27751 | 111,814.00 |
| Feb 26 2024 | 0.29353 | 0.00428 | 1.48% | 0.28712 | 0.31024 | 0.28435 | 450,703.00 |
| Feb 25 2024 | 0.28925 | 0.01595 | 5.84% | 0.27233 | 0.30225 | 0.27233 | 374,529.00 |
| Feb 24 2024 | 0.2733 | 0.00796 | 3.00% | 0.26206 | 0.27893 | 0.25389 | 495,524.00 |
| Feb 23 2024 | 0.26534 | -0.0142 | -5.08% | 0.27291 | 0.29759 | 0.26534 | 255,543.00 |
| Feb 22 2024 | 0.27954 | 0.00 | 0.00% | 0.27954 | 0.27954 | 0.27954 | 0.00 |
| Feb 21 2024 | 0.27954 | 0.03162 | 12.75% | 0.24575 | 0.28071 | 0.23014 | 392,782.00 |
| Feb 20 2024 | 0.24792 | 0.0028 | 1.14% | 0.24767 | 0.25406 | 0.23122 | 559,722.00 |
| Feb 19 2024 | 0.24512 | 0.00672 | 2.82% | 0.23953 | 0.27446 | 0.23899 | 1,235,283.00 |
| Feb 18 2024 | 0.2384 | 0.04401 | 22.64% | 0.21385 | 0.25051 | 0.2103 | 791,186.00 |
| Feb 17 2024 | 0.19439 | 0.00 | 0.00% | 0.19439 | 0.19439 | 0.19439 | 0.00 |
| Feb 16 2024 | 0.19439 | 0.01364 | 7.55% | 0.18298 | 0.19878 | 0.18298 | 212,192.00 |
| Feb 15 2024 | 0.18075 | 0.00082 | 0.46% | 0.18214 | 0.18609 | 0.180 | 38,781.00 |
| Feb 14 2024 | 0.17993 | 0.00599 | 3.44% | 0.1705 | 13.54 | 0.00000355 | 239,796.00 |
| Feb 13 2024 | 0.17394 | -0.00162 | -0.92% | 0.1741 | 0.17492 | 0.16848 | 40,216.00 |
| Feb 12 2024 | 0.17556 | 0.00864 | 5.18% | 0.16942 | 0.17661 | 0.16432 | 82,678.00 |
| Feb 11 2024 | 0.16692 | -0.00343 | -2.01% | 0.1708 | 0.17177 | 0.16678 | 91,189.00 |
| Feb 10 2024 | 0.17035 | 0.00241 | 1.44% | 0.16648 | 0.1725 | 0.16648 | 92,428.00 |
| Feb 09 2024 | 0.16794 | 0.00648 | 4.01% | 0.16526 | 0.16879 | 0.16494 | 75,462.00 |
| Feb 08 2024 | 0.16146 | 0.00 | 0.00% | 0.16146 | 0.16146 | 0.16146 | 0.00 |
| Feb 07 2024 | 0.16146 | 0.00245 | 1.54% | 0.15855 | 0.16199 | 0.15608 | 41,741.00 |
| Feb 06 2024 | 0.15901 | 0.00574 | 3.75% | 0.15211 | 0.16094 | 0.15175 | 94,050.00 |
| Feb 05 2024 | 0.15327 | 0.00057 | 0.37% | 0.15219 | 0.15482 | 0.15192 | 27,837.00 |
| Feb 04 2024 | 0.1527 | -0.00428 | -2.73% | 0.1556 | 0.1557 | 0.151 | 156,018.00 |
| Feb 03 2024 | 0.15698 | 0.0021 | 1.36% | 0.15784 | 0.15967 | 0.15671 | 463,623.00 |
