Identifier on Binance US: GRTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-12-24 |
0.7259 USD |
3,536,194.7600 GRT |
0.7354 USD |
0.6841 USD |
0.6977 USD |
0.6945 USD |
2021-12-23 |
0.7122 USD |
3,778,709.3200 GRT |
0.6949 USD |
0.6781 USD |
0.6875 USD |
0.7335 USD |
2021-12-22 |
0.7138 USD |
5,131,533.3100 GRT |
0.7105 USD |
0.6919 USD |
0.7076 USD |
0.6953 USD |
2021-12-21 |
0.6752 USD |
8,061,864.9700 GRT |
0.6225 USD |
0.6141 USD |
0.6187 USD |
0.7104 USD |
2021-12-20 |
0.6242 USD |
6,547,416.1900 GRT |
0.6476 USD |
0.5900 USD |
0.5987 USD |
0.6213 USD |
2021-12-19 |
0.6337 USD |
5,651,941.1600 GRT |
0.6058 USD |
0.6004 USD |
0.6072 USD |
0.6399 USD |
2021-12-18 |
0.5999 USD |
2,480,075.1000 GRT |
0.5889 USD |
0.5812 USD |
0.5921 USD |
0.6083 USD |
2021-12-17 |
0.6007 USD |
2,944,448.8100 GRT |
0.6163 USD |
0.5784 USD |
0.5900 USD |
0.5924 USD |
2021-12-16 |
0.6448 USD |
2,590,519.8200 GRT |
0.6416 USD |
0.6135 USD |
0.6211 USD |
0.6146 USD |
2021-12-15 |
0.6303 USD |
4,711,036.9300 GRT |
0.6376 USD |
0.5819 USD |
0.5906 USD |
0.6402 USD |
2021-12-14 |
0.6102 USD |
2,999,939.3600 GRT |
0.5985 USD |
0.5898 USD |
0.6019 USD |
0.6319 USD |
2021-12-13 |
0.6371 USD |
3,465,469.7300 GRT |
0.6880 USD |
0.5850 USD |
0.6017 USD |
0.5993 USD |
2021-12-12 |
0.6770 USD |
2,823,668.4900 GRT |
0.6707 USD |
0.6562 USD |
0.6665 USD |
0.6837 USD |
2021-12-11 |
0.6594 USD |
1,822,052.4000 GRT |
0.6428 USD |
0.6299 USD |
0.6559 USD |
0.6694 USD |
2021-12-10 |
0.6807 USD |
3,347,058.1000 GRT |
0.6894 USD |
0.6474 USD |
0.6622 USD |
0.6493 USD |
2021-12-09 |
0.7259 USD |
4,062,380.8400 GRT |
0.7633 USD |
0.6807 USD |
0.6900 USD |
0.6858 USD |
2021-12-08 |
0.7266 USD |
4,154,647.0500 GRT |
0.6898 USD |
0.6738 USD |
0.6958 USD |
0.7560 USD |
2021-12-07 |
0.7057 USD |
2,227,619.0600 GRT |
0.7059 USD |
0.6766 USD |
0.6902 USD |
0.6905 USD |
2021-12-06 |
0.6552 USD |
3,178,829.4000 GRT |
0.6874 USD |
0.6059 USD |
0.6323 USD |
0.7085 USD |
2021-12-05 |
0.7034 USD |
2,086,860.2200 GRT |
0.7345 USD |
0.6543 USD |
0.6822 USD |
0.6874 USD |
2021-12-04 |
0.7136 USD |
5,903,443.5500 GRT |
0.8604 USD |
0.5556 USD |
0.7003 USD |
0.7255 USD |
2021-12-03 |
0.8812 USD |
2,605,382.6200 GRT |
0.8987 USD |
0.8220 USD |
0.8615 USD |
0.8649 USD |
2021-12-02 |
0.8983 USD |
2,073,102.7800 GRT |
0.9240 USD |
0.8787 USD |
0.8958 USD |
0.8957 USD |
2021-12-01 |
0.9408 USD |
2,939,140.1900 GRT |
0.9235 USD |
0.9058 USD |
0.9176 USD |
0.9205 USD |
2021-11-30 |
0.9357 USD |
2,954,377.5300 GRT |
0.9638 USD |
0.9065 USD |
0.9237 USD |
0.9214 USD |
2021-11-29 |
0.9774 USD |
2,559,796.8400 GRT |
1.0074 USD |
0.9478 USD |
0.9626 USD |
0.9656 USD |
2021-11-28 |
0.9904 USD |
8,356,515.8700 GRT |
1.0357 USD |
0.9267 USD |
0.9536 USD |
1.0028 USD |
2021-11-27 |
1.0121 USD |
18,980,630.9900 GRT |
0.8596 USD |
0.8444 USD |
0.8892 USD |
0.9986 USD |
2021-11-26 |
0.9373 USD |
14,526,567.5700 GRT |
0.9216 USD |
0.8442 USD |
0.8740 USD |
0.8576 USD |
2021-11-25 |
0.9094 USD |
4,148,007.1300 GRT |
0.8673 USD |
0.8561 USD |
0.8729 USD |
0.9206 USD |
2021-11-24 |
0.8675 USD |
3,905,010.1100 GRT |
0.9020 USD |
0.8445 USD |
0.8641 USD |
0.8650 USD |
2021-11-23 |
0.9026 USD |
4,748,673.2800 GRT |
0.8749 USD |
0.8569 USD |
0.8696 USD |
0.9001 USD |
2021-11-22 |
0.8955 USD |
3,097,171.7700 GRT |
0.9233 USD |
0.8551 USD |
0.8662 USD |
0.8835 USD |
2021-11-21 |
0.9442 USD |
2,185,158.9200 GRT |
0.9684 USD |
0.9197 USD |
0.9316 USD |
0.9213 USD |
2021-11-20 |
0.9510 USD |
2,565,729.2200 GRT |
0.9609 USD |
0.9153 USD |
0.9329 USD |
0.9661 USD |
2021-11-19 |
0.9239 USD |
3,286,862.0500 GRT |
0.8683 USD |
0.8557 USD |
0.8760 USD |
0.9531 USD |
2021-11-18 |
0.9260 USD |
8,934,947.1200 GRT |
0.9369 USD |
0.8322 USD |
0.8760 USD |
0.8642 USD |
2021-11-17 |
0.9177 USD |
3,540,096.9500 GRT |
0.9230 USD |
0.8827 USD |
0.9070 USD |
0.9340 USD |
2021-11-16 |
0.9455 USD |
6,094,481.1000 GRT |
1.0200 USD |
0.8405 USD |
0.9383 USD |
0.9263 USD |
2021-11-15 |
1.0742 USD |
4,532,721.1100 GRT |
1.0679 USD |
1.0214 USD |
1.0313 USD |
1.0265 USD |
2021-11-14 |
1.0741 USD |
2,706,986.0600 GRT |
1.0972 USD |
1.0451 USD |
1.0569 USD |
1.0658 USD |
2021-11-13 |
1.0951 USD |
2,403,614.4700 GRT |
1.0758 USD |
1.0731 USD |
1.0805 USD |
1.0973 USD |
2021-11-12 |
1.0864 USD |
4,009,927.7700 GRT |
1.1101 USD |
1.0361 USD |
1.0694 USD |
1.0755 USD |
2021-11-11 |
1.1100 USD |
4,497,558.3700 GRT |
1.0850 USD |
1.0000 USD |
1.0851 USD |
1.1126 USD |
2021-11-10 |
1.1400 USD |
6,581,644.8700 GRT |
1.2077 USD |
0.9913 USD |
1.0896 USD |
1.0850 USD |
2021-11-09 |
1.2231 USD |
9,444,506.7100 GRT |
1.1356 USD |
1.1270 USD |
1.1519 USD |
1.2085 USD |
2021-11-08 |
1.1086 USD |
3,140,297.2200 GRT |
1.1160 USD |
1.0651 USD |
1.0863 USD |
1.1286 USD |
2021-11-07 |
1.0979 USD |
3,126,259.8200 GRT |
1.0615 USD |
1.0455 USD |
1.0538 USD |
1.1062 USD |
2021-11-06 |
1.0439 USD |
2,077,008.3500 GRT |
1.0649 USD |
1.0048 USD |
1.0290 USD |
1.0598 USD |
2021-11-05 |
1.0960 USD |
4,826,493.5000 GRT |
1.0534 USD |
1.0196 USD |
1.0394 USD |
1.0700 USD |