ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

GRTUSD Graph Token

0.1911
-0.0012 (-0.62%)
07:05:59 - Realtime Data

GRTUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2024 0.1923 0.0069 3.72% 0.1853 0.1946 0.1837 9,552,401.00
Jul 12 2024 0.1854 0.0041 2.26% 0.182 0.1862 0.1782 8,350,417.00
Jul 11 2024 0.1813 -0.0047 -2.53% 0.1862 0.196 0.1809 12,246,109.00
Jul 10 2024 0.186 0.0029 1.58% 0.1829 0.1921 0.1805 7,464,625.00
Jul 09 2024 0.1831 0.0066 3.74% 0.1757 0.1838 0.1754 9,625,397.00
Jul 08 2024 0.1765 0.0031 1.79% 0.1734 0.1871 0.1638 18,678,433.00
Jul 07 2024 0.1734 -0.0144 -7.67% 0.1875 0.1875 0.1726 10,600,304.00
Jul 06 2024 0.1878 0.0151 8.74% 0.1723 0.1888 0.1718 11,874,245.00
Jul 05 2024 0.1727 -0.0032 -1.82% 0.1749 0.1756 0.1532 37,034,230.00
Jul 04 2024 0.1759 -0.0211 -10.71% 0.1968 0.1982 0.1745 25,860,350.00
Jul 03 2024 0.197 -0.0151 -7.12% 0.2119 0.2132 0.1958 11,480,475.00
Jul 02 2024 0.2121 0.005 2.41% 0.2068 0.2139 0.2058 7,395,990.00
Jul 01 2024 0.2071 -0.0034 -1.62% 0.2099 0.2182 0.2064 11,473,399.00
Jun 30 2024 0.2105 0.0076 3.75% 0.2031 0.2116 0.1999 9,510,768.00
Jun 29 2024 0.2029 -0.0039 -1.89% 0.2068 0.211 0.2025 9,195,299.00
Jun 28 2024 0.2068 -0.0107 -4.92% 0.2176 0.2199 0.206 15,598,245.00
Jun 27 2024 0.2175 -0.0012 -0.55% 0.2178 0.2251 0.2112 6,868,009.00
Jun 26 2024 0.2187 -0.0017 -0.77% 0.2202 0.2248 0.2143 6,971,255.00
Jun 25 2024 0.2204 0.0039 1.80% 0.2163 0.2256 0.2144 17,059,826.00
Jun 24 2024 0.2165 0.011 5.35% 0.2058 0.2194 0.1952 24,310,697.00
Jun 23 2024 0.2055 -0.0072 -3.39% 0.2125 0.2213 0.2044 8,928,969.00
Jun 22 2024 0.2127 -0.0051 -2.34% 0.2178 0.2193 0.2118 5,460,723.00
Jun 21 2024 0.2178 -0.0031 -1.40% 0.2214 0.2265 0.2126 16,052,292.00
Jun 20 2024 0.2209 0.0022 1.01% 0.2171 0.2337 0.2165 24,706,043.00
Jun 19 2024 0.2187 0.0172 8.54% 0.2003 0.2228 0.1986 29,398,155.00
Jun 18 2024 0.2015 -0.0123 -5.75% 0.2146 0.2202 0.1883 39,243,929.00
Jun 17 2024 0.2138 -0.0215 -9.14% 0.2356 0.2376 0.209 35,462,474.00
Jun 16 2024 0.2353 -0.0025 -1.05% 0.2376 0.2392 0.2329 8,246,838.00
Jun 15 2024 0.2378 0.0017 0.72% 0.2357 0.2414 0.2348 4,229,379.00
Jun 14 2024 0.2361 -0.0074 -3.04% 0.2442 0.2508 0.2297 23,936,766.00
Jun 13 2024 0.2435 -0.0192 -7.31% 0.262 0.2644 0.242 22,049,816.00
Jun 12 2024 0.2627 0.0187 7.66% 0.2445 0.2725 0.2375 26,308,112.00
Jun 11 2024 0.244 -0.0154 -5.94% 0.2594 0.2605 0.2388 30,200,760.00
Jun 10 2024 0.2594 -0.0088 -3.28% 0.2677 0.2685 0.2562 11,280,234.00
Jun 09 2024 0.2682 0.0014 0.52% 0.2663 0.2691 0.262 5,951,929.00
Jun 08 2024 0.2668 -0.0058 -2.13% 0.271 0.2732 0.2588 10,648,437.00
Jun 07 2024 0.2726 -0.021 -7.15% 0.2934 0.2969 0.2509 20,583,981.00
Jun 06 2024 0.2936 -0.0108 -3.55% 0.3044 0.3046 0.2899 10,248,485.00
Jun 05 2024 0.3044 0.0049 1.64% 0.2997 0.3051 0.2978 14,589,955.00
Jun 04 2024 0.2995 0.0057 1.94% 0.2936 0.3025 0.2903 12,396,269.00
Jun 03 2024 0.2938 0.0004 0.14% 0.2925 0.3035 0.2884 6,678,461.00
Jun 02 2024 0.2934 -0.0059 -1.97% 0.299 0.3026 0.2903 4,614,616.00
Jun 01 2024 0.2993 0.0014 0.47% 0.298 0.3036 0.296 3,806,177.00
May 31 2024 0.2979 -0.0055 -1.81% 0.3026 0.3061 0.292 11,441,214.00
May 30 2024 0.3034 -0.0063 -2.03% 0.3096 0.3155 0.2991 12,001,382.00
May 29 2024 0.3097 -0.0046 -1.46% 0.3141 0.3239 0.3089 13,401,877.00
May 28 2024 0.3143 -0.011 -3.38% 0.3255 0.3258 0.3084 13,121,901.00
May 27 2024 0.3253 0.0081 2.55% 0.3172 0.3319 0.3133 8,233,063.00
May 26 2024 0.3172 -0.0106 -3.23% 0.3272 0.3298 0.3143 4,987,820.00
May 25 2024 0.3278 0.0026 0.80% 0.3248 0.3282 0.3214 3,822,201.00
May 24 2024 0.3252 -0.0031 -0.94% 0.3269 0.333 0.3165 5,764,226.00
May 23 2024 0.3283 -0.0194 -5.58% 0.3477 0.3487 0.311 12,494,639.00
May 22 2024 0.3477 0.0081 2.39% 0.3396 0.3586 0.3291 14,658,852.00
May 21 2024 0.3396 0.0013 0.38% 0.3384 0.3542 0.3345 27,422,651.00
May 20 2024 0.3383 0.0377 12.54% 0.3007 0.3388 0.299 19,728,310.00
May 19 2024 0.3006 -0.0121 -3.87% 0.3119 0.3145 0.2964 7,178,561.00
May 18 2024 0.3127 -0.0044 -1.39% 0.3171 0.3204 0.3074 7,469,218.00
May 17 2024 0.3171 0.0136 4.48% 0.3026 0.3225 0.2997 18,642,987.00
May 16 2024 0.3035 0.0011 0.36% 0.3045 0.3131 0.2936 21,355,954.00
May 15 2024 0.3024 0.0377 14.24% 0.2663 0.3048 0.2629 25,000,064.00
May 14 2024 0.2647 -0.0143 -5.13% 0.278 0.2808 0.260 11,737,092.00
May 13 2024 0.279 0.0001 0.04% 0.2793 0.2889 0.2605 23,757,230.00
May 12 2024 0.2789 -0.0062 -2.17% 0.2859 0.2919 0.2765 10,518,443.00
May 11 2024 0.2851 -0.0067 -2.30% 0.2918 0.3026 0.2846 16,056,844.00
May 10 2024 0.2918 -0.0013 -0.44% 0.2928 0.3177 0.285 39,067,659.00
May 09 2024 0.2931 0.0302 11.49% 0.2627 0.2994 0.2617 18,362,304.00
May 08 2024 0.2629 -0.0176 -6.27% 0.2808 0.2836 0.260 17,707,923.00
May 07 2024 0.2805 -0.0014 -0.50% 0.2823 0.2946 0.2785 14,245,635.00
May 06 2024 0.2819 -0.0121 -4.12% 0.2942 0.306 0.2815 21,229,746.00
May 05 2024 0.294 0.019 6.91% 0.2761 0.3017 0.266 23,282,824.00
May 04 2024 0.275 -0.0001 -0.04% 0.2745 0.286 0.2745 11,200,941.00
May 03 2024 0.2751 0.0243 9.69% 0.2516 0.2841 0.2474 20,972,563.00
May 02 2024 0.2508 0.0078 3.21% 0.2424 0.2552 0.2336 22,583,736.00
May 01 2024 0.243 0.0069 2.92% 0.2361 0.2478 0.2205 18,936,400.00
Apr 30 2024 0.2361 -0.0202 -7.88% 0.2556 0.2604 0.2293 22,682,711.00
Apr 29 2024 0.2563 -0.0007 -0.27% 0.2569 0.2611 0.2457 13,809,821.00
Apr 28 2024 0.257 -0.0072 -2.73% 0.2641 0.2755 0.2557 8,255,531.00
Apr 27 2024 0.2642 0.0054 2.09% 0.260 0.2723 0.2509 13,958,738.00
Apr 26 2024 0.2588 -0.0074 -2.78% 0.2669 0.2708 0.2545 19,334,329.00
Apr 25 2024 0.2662 -0.0034 -1.26% 0.2694 0.2733 0.2596 17,227,239.00
Apr 24 2024 0.2696 -0.0233 -7.95% 0.2938 0.2998 0.2665 15,192,477.00
Apr 23 2024 0.2929 -0.0088 -2.92% 0.3017 0.3118 0.2918 15,951,513.00
Apr 22 2024 0.3017 0.0205 7.29% 0.2814 0.3066 0.2785 21,832,361.00
Apr 21 2024 0.2812 -0.0097 -3.33% 0.2894 0.2944 0.277 10,042,959.00
Apr 20 2024 0.2909 0.0336 13.06% 0.2564 0.2997 0.2524 24,136,478.00
Apr 19 2024 0.2573 0.0017 0.67% 0.255 0.2659 0.2325 30,484,646.00
Apr 18 2024 0.2556 0.0137 5.66% 0.2417 0.2583 0.2343 13,296,028.00
Apr 17 2024 0.2419 -0.0165 -6.39% 0.256 0.2606 0.2363 17,310,055.00
Apr 16 2024 0.2584 0.0051 2.01% 0.2526 0.2623 0.2399 19,407,979.00
Apr 15 2024 0.2533 -0.0065 -2.50% 0.2573 0.2887 0.2441 30,874,779.00
Apr 14 2024 0.2598 0.0229 9.67% 0.2373 0.2633 0.2221 27,678,591.00
Apr 13 2024 0.2369 -0.032 -11.90% 0.2682 0.2747 0.2065 61,259,010.00

Your Recent History

Delayed Upgrade Clock