Identifier on Binance US: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.1809 USD |
352,564.5400 GRT |
0.1821 USD |
0.1781 USD |
0.1787 USD |
0.1782 USD |
| 2022-05-17 |
0.1808 USD |
2,352,656.8200 GRT |
0.1734 USD |
0.1675 USD |
0.1754 USD |
0.1798 USD |
| 2022-05-16 |
0.1828 USD |
2,171,994.6000 GRT |
0.1987 USD |
0.1701 USD |
0.1763 USD |
0.1706 USD |
| 2022-05-15 |
0.1948 USD |
6,954,240.7900 GRT |
0.1925 USD |
0.1857 USD |
0.1909 USD |
0.1971 USD |
| 2022-05-14 |
0.1700 USD |
6,492,533.3500 GRT |
0.1489 USD |
0.1435 USD |
0.1475 USD |
0.1927 USD |
| 2022-05-13 |
0.1550 USD |
3,929,123.7000 GRT |
0.1337 USD |
0.1327 USD |
0.1379 USD |
0.1504 USD |
| 2022-05-12 |
0.1341 USD |
6,788,126.3200 GRT |
0.1514 USD |
0.1050 USD |
0.1300 USD |
0.1343 USD |
| 2022-05-11 |
0.1858 USD |
8,901,773.7600 GRT |
0.2455 USD |
0.1417 USD |
0.1563 USD |
0.1486 USD |
| 2022-05-10 |
0.2490 USD |
2,488,821.7300 GRT |
0.2400 USD |
0.2266 USD |
0.2396 USD |
0.2445 USD |
| 2022-05-09 |
0.2686 USD |
2,599,338.7900 GRT |
0.3003 USD |
0.2341 USD |
0.2523 USD |
0.2463 USD |
| 2022-05-08 |
0.2989 USD |
3,078,029.4800 GRT |
0.2925 USD |
0.2826 USD |
0.2872 USD |
0.2995 USD |
| 2022-05-07 |
0.2975 USD |
1,455,920.0900 GRT |
0.2955 USD |
0.2870 USD |
0.2931 USD |
0.2927 USD |
| 2022-05-06 |
0.2927 USD |
2,200,978.9000 GRT |
0.3009 USD |
0.2807 USD |
0.2912 USD |
0.2956 USD |
| 2022-05-05 |
0.3185 USD |
3,570,170.0600 GRT |
0.3443 USD |
0.2865 USD |
0.2964 USD |
0.2976 USD |
| 2022-05-04 |
0.3244 USD |
2,826,330.6500 GRT |
0.3178 USD |
0.3112 USD |
0.3160 USD |
0.3458 USD |
| 2022-05-03 |
0.3194 USD |
1,998,550.5300 GRT |
0.3079 USD |
0.3031 USD |
0.3079 USD |
0.3183 USD |
| 2022-05-02 |
0.3075 USD |
1,298,002.6600 GRT |
0.3156 USD |
0.2979 USD |
0.3030 USD |
0.3069 USD |
| 2022-05-01 |
0.3125 USD |
1,077,270.1600 GRT |
0.3066 USD |
0.3003 USD |
0.3103 USD |
0.3153 USD |
| 2022-04-30 |
0.3351 USD |
3,017,193.2300 GRT |
0.3494 USD |
0.2912 USD |
0.3224 USD |
0.3064 USD |
| 2022-04-29 |
0.3502 USD |
3,323,723.9400 GRT |
0.3589 USD |
0.3365 USD |
0.3446 USD |
0.3470 USD |
| 2022-04-28 |
0.3813 USD |
7,549,719.2600 GRT |
0.3670 USD |
0.3566 USD |
0.3626 USD |
0.3594 USD |
| 2022-04-27 |
0.3536 USD |
2,688,414.6400 GRT |
0.3374 USD |
0.3328 USD |
0.3411 USD |
0.3664 USD |
| 2022-04-26 |
0.3819 USD |
6,048,491.4500 GRT |
0.3603 USD |
0.3362 USD |
0.3446 USD |
0.3388 USD |
| 2022-04-25 |
0.3413 USD |
1,612,307.0900 GRT |
0.3567 USD |
0.3255 USD |
0.3314 USD |
0.3548 USD |
| 2022-04-24 |
0.3576 USD |
1,826,118.0800 GRT |
0.3550 USD |
0.3467 USD |
0.3523 USD |
0.3577 USD |
| 2022-04-23 |
0.3538 USD |
1,212,107.7000 GRT |
0.3557 USD |
0.3436 USD |
0.3487 USD |
0.3551 USD |
| 2022-04-22 |
0.3586 USD |
1,487,412.4400 GRT |
0.3545 USD |
0.3482 USD |
0.3523 USD |
0.3529 USD |
| 2022-04-21 |
0.3757 USD |
4,695,931.3200 GRT |
0.3633 USD |
0.3488 USD |
0.3548 USD |
0.3541 USD |
| 2022-04-20 |
0.3682 USD |
3,768,517.2000 GRT |
0.3615 USD |
0.3547 USD |
0.3583 USD |
0.3621 USD |
| 2022-04-19 |
0.3634 USD |
1,354,649.1700 GRT |
0.3624 USD |
0.3564 USD |
0.3594 USD |
0.3613 USD |
| 2022-04-18 |
0.3449 USD |
1,820,860.8500 GRT |
0.3474 USD |
0.3310 USD |
0.3384 USD |
0.3619 USD |
| 2022-04-17 |
0.3634 USD |
835,903.6300 GRT |
0.3630 USD |
0.3488 USD |
0.3591 USD |
0.3488 USD |
| 2022-04-16 |
0.3633 USD |
462,783.1600 GRT |
0.3681 USD |
0.3558 USD |
0.3599 USD |
0.3637 USD |
| 2022-04-15 |
0.3660 USD |
674,625.6400 GRT |
0.3634 USD |
0.3579 USD |
0.3646 USD |
0.3689 USD |
| 2022-04-14 |
0.3693 USD |
1,780,373.4900 GRT |
0.3846 USD |
0.3564 USD |
0.3605 USD |
0.3635 USD |
| 2022-04-13 |
0.3754 USD |
1,265,058.3400 GRT |
0.3733 USD |
0.3625 USD |
0.3677 USD |
0.3850 USD |
| 2022-04-12 |
0.3662 USD |
1,173,109.2300 GRT |
0.3494 USD |
0.3467 USD |
0.3527 USD |
0.3735 USD |
| 2022-04-11 |
0.3668 USD |
2,794,639.0300 GRT |
0.3840 USD |
0.3423 USD |
0.3500 USD |
0.3465 USD |
| 2022-04-10 |
0.3979 USD |
1,549,155.6100 GRT |
0.4057 USD |
0.3837 USD |
0.3902 USD |
0.3888 USD |
| 2022-04-09 |
0.4007 USD |
1,694,870.6100 GRT |
0.3952 USD |
0.3912 USD |
0.3967 USD |
0.4068 USD |
| 2022-04-08 |
0.4138 USD |
1,377,082.5200 GRT |
0.4303 USD |
0.3878 USD |
0.3927 USD |
0.3927 USD |
| 2022-04-07 |
0.4203 USD |
1,571,313.4800 GRT |
0.4131 USD |
0.4074 USD |
0.4185 USD |
0.4328 USD |
| 2022-04-06 |
0.4345 USD |
2,689,951.7400 GRT |
0.4578 USD |
0.4110 USD |
0.4220 USD |
0.4128 USD |
| 2022-04-05 |
0.4816 USD |
1,944,417.5100 GRT |
0.4921 USD |
0.4583 USD |
0.4686 USD |
0.4583 USD |
| 2022-04-04 |
0.4890 USD |
3,149,252.5000 GRT |
0.5167 USD |
0.4673 USD |
0.4811 USD |
0.4942 USD |
| 2022-04-03 |
0.5136 USD |
2,465,390.6800 GRT |
0.5190 USD |
0.4937 USD |
0.5080 USD |
0.5157 USD |
| 2022-04-02 |
0.5180 USD |
5,667,494.8800 GRT |
0.4819 USD |
0.4815 USD |
0.4967 USD |
0.5158 USD |
| 2022-04-01 |
0.4652 USD |
3,284,545.9100 GRT |
0.4703 USD |
0.4359 USD |
0.4510 USD |
0.4837 USD |
| 2022-03-31 |
0.4966 USD |
5,366,516.9100 GRT |
0.4822 USD |
0.4626 USD |
0.4725 USD |
0.4698 USD |
| 2022-03-30 |
0.4817 USD |
4,869,988.0100 GRT |
0.4888 USD |
0.4578 USD |
0.4654 USD |
0.4816 USD |