Identifier on Binance US: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-15 |
0.8865 USD |
1,784,585.3600 GRT |
0.8593 USD |
0.8439 USD |
0.8569 USD |
0.9081 USD |
| 2021-09-14 |
0.8532 USD |
790,876.6300 GRT |
0.8406 USD |
0.8283 USD |
0.8437 USD |
0.8570 USD |
| 2021-09-13 |
0.8705 USD |
1,530,039.2700 GRT |
0.9235 USD |
0.7948 USD |
0.8381 USD |
0.8329 USD |
| 2021-09-12 |
0.8871 USD |
2,159,547.8700 GRT |
0.8711 USD |
0.8319 USD |
0.8533 USD |
0.9215 USD |
| 2021-09-11 |
0.8662 USD |
2,592,552.8900 GRT |
0.8103 USD |
0.8033 USD |
0.8296 USD |
0.8727 USD |
| 2021-09-10 |
0.8432 USD |
2,315,322.2400 GRT |
0.8547 USD |
0.7838 USD |
0.8082 USD |
0.8050 USD |
| 2021-09-09 |
0.8698 USD |
3,040,536.9100 GRT |
0.8236 USD |
0.7987 USD |
0.8164 USD |
0.8520 USD |
| 2021-09-08 |
0.8135 USD |
2,218,006.6800 GRT |
0.8354 USD |
0.7452 USD |
0.7765 USD |
0.8187 USD |
| 2021-09-07 |
0.8938 USD |
5,441,890.5800 GRT |
1.0645 USD |
0.7120 USD |
0.8244 USD |
0.8268 USD |
| 2021-09-06 |
1.0236 USD |
6,609,434.1100 GRT |
1.0247 USD |
0.9158 USD |
1.0044 USD |
1.0649 USD |
| 2021-09-05 |
0.9946 USD |
2,525,725.0800 GRT |
0.9539 USD |
0.9355 USD |
0.9481 USD |
1.0271 USD |
| 2021-09-04 |
0.9423 USD |
2,193,992.3100 GRT |
0.9113 USD |
0.9060 USD |
0.9179 USD |
0.9515 USD |
| 2021-09-03 |
0.9171 USD |
1,610,081.3100 GRT |
0.9080 USD |
0.8801 USD |
0.8920 USD |
0.9149 USD |
| 2021-09-02 |
0.9253 USD |
1,597,736.1100 GRT |
0.9200 USD |
0.8923 USD |
0.9045 USD |
0.9103 USD |
| 2021-09-01 |
0.8941 USD |
2,072,915.1700 GRT |
0.8562 USD |
0.8283 USD |
0.8453 USD |
0.9172 USD |
| 2021-08-31 |
0.8726 USD |
1,424,310.0200 GRT |
0.8511 USD |
0.8428 USD |
0.8581 USD |
0.8567 USD |
| 2021-08-30 |
0.8843 USD |
1,299,679.5300 GRT |
0.9164 USD |
0.8478 USD |
0.8712 USD |
0.8478 USD |
| 2021-08-29 |
0.9041 USD |
1,102,080.9300 GRT |
0.9169 USD |
0.8746 USD |
0.8969 USD |
0.9166 USD |
| 2021-08-28 |
0.9226 USD |
1,123,899.6000 GRT |
0.9254 USD |
0.8978 USD |
0.9128 USD |
0.9115 USD |
| 2021-08-27 |
0.9002 USD |
1,202,108.5100 GRT |
0.8668 USD |
0.8398 USD |
0.8607 USD |
0.9262 USD |
| 2021-08-26 |
0.8900 USD |
1,952,257.6200 GRT |
0.9525 USD |
0.8469 USD |
0.8720 USD |
0.8654 USD |
| 2021-08-25 |
0.9410 USD |
1,549,166.0900 GRT |
0.9198 USD |
0.8868 USD |
0.9143 USD |
0.9550 USD |
| 2021-08-24 |
0.9524 USD |
2,422,828.0600 GRT |
1.0231 USD |
0.8916 USD |
0.9357 USD |
0.9238 USD |
| 2021-08-23 |
1.0375 USD |
1,648,673.5000 GRT |
1.0738 USD |
1.0043 USD |
1.0200 USD |
1.0332 USD |
| 2021-08-22 |
1.0242 USD |
2,442,539.2800 GRT |
0.9900 USD |
0.9618 USD |
0.9891 USD |
1.0717 USD |
| 2021-08-21 |
1.0258 USD |
2,404,391.1700 GRT |
1.0416 USD |
0.9847 USD |
1.0045 USD |
0.9885 USD |
| 2021-08-20 |
1.0452 USD |
6,130,045.9500 GRT |
0.9850 USD |
0.9780 USD |
1.0309 USD |
1.0291 USD |
| 2021-08-19 |
0.9260 USD |
2,945,402.2100 GRT |
0.8552 USD |
0.8323 USD |
0.8555 USD |
0.9670 USD |
| 2021-08-18 |
0.8726 USD |
1,729,186.9200 GRT |
0.8683 USD |
0.8144 USD |
0.8427 USD |
0.8582 USD |
| 2021-08-17 |
0.9281 USD |
3,237,003.2000 GRT |
0.8540 USD |
0.8169 USD |
0.8583 USD |
0.8639 USD |
| 2021-08-16 |
0.9014 USD |
2,537,684.7000 GRT |
0.8969 USD |
0.8528 USD |
0.8683 USD |
0.8615 USD |
| 2021-08-15 |
0.8848 USD |
1,380,737.6200 GRT |
0.9022 USD |
0.8443 USD |
0.8650 USD |
0.9006 USD |
| 2021-08-14 |
0.9063 USD |
2,757,679.0700 GRT |
0.9286 USD |
0.8698 USD |
0.8906 USD |
0.9013 USD |
| 2021-08-13 |
0.9110 USD |
4,405,616.0800 GRT |
0.8812 USD |
0.8721 USD |
0.8830 USD |
0.9171 USD |
| 2021-08-12 |
0.8454 USD |
3,543,266.3400 GRT |
0.7878 USD |
0.7605 USD |
0.7847 USD |
0.8714 USD |
| 2021-08-11 |
0.8162 USD |
3,575,012.3700 GRT |
0.7500 USD |
0.7451 USD |
0.7615 USD |
0.7947 USD |
| 2021-08-10 |
0.7445 USD |
2,644,573.9900 GRT |
0.7091 USD |
0.6985 USD |
0.7139 USD |
0.7434 USD |
| 2021-08-09 |
0.6986 USD |
1,290,664.9800 GRT |
0.6714 USD |
0.6471 USD |
0.6585 USD |
0.7073 USD |
| 2021-08-08 |
0.6997 USD |
2,328,576.6700 GRT |
0.7338 USD |
0.6584 USD |
0.6706 USD |
0.6719 USD |
| 2021-08-07 |
0.7262 USD |
2,632,435.3900 GRT |
0.7031 USD |
0.6965 USD |
0.7098 USD |
0.7293 USD |
| 2021-08-06 |
0.6976 USD |
1,264,879.9100 GRT |
0.7024 USD |
0.6712 USD |
0.6767 USD |
0.6998 USD |
| 2021-08-05 |
0.6727 USD |
1,527,346.6700 GRT |
0.6664 USD |
0.6389 USD |
0.6507 USD |
0.6995 USD |
| 2021-08-04 |
0.6623 USD |
1,251,761.8600 GRT |
0.6455 USD |
0.6233 USD |
0.6312 USD |
0.6697 USD |
| 2021-08-03 |
0.6706 USD |
834,074.9900 GRT |
0.6930 USD |
0.6382 USD |
0.6491 USD |
0.6497 USD |
| 2021-08-02 |
0.6626 USD |
1,342,773.9900 GRT |
0.6587 USD |
0.6345 USD |
0.6439 USD |
0.7008 USD |
| 2021-08-01 |
0.6906 USD |
2,498,084.6100 GRT |
0.6235 USD |
0.6188 USD |
0.6500 USD |
0.6607 USD |
| 2021-07-31 |
0.6171 USD |
1,379,963.1400 GRT |
0.5963 USD |
0.5858 USD |
0.5996 USD |
0.6317 USD |
| 2021-07-30 |
0.5822 USD |
821,687.6400 GRT |
0.5857 USD |
0.5550 USD |
0.5667 USD |
0.5936 USD |
| 2021-07-29 |
0.5963 USD |
1,077,729.0000 GRT |
0.5602 USD |
0.5491 USD |
0.5545 USD |
0.5972 USD |
| 2021-07-28 |
0.5624 USD |
485,922.6700 GRT |
0.5671 USD |
0.5471 USD |
0.5581 USD |
0.5581 USD |