Identifier on Binance US: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-24 |
0.1024 USD |
600,463.0600 GRT |
0.1030 USD |
0.1005 USD |
0.1011 USD |
0.1010 USD |
| 2022-09-23 |
0.1002 USD |
2,624,039.5400 GRT |
0.1005 USD |
0.0973 USD |
0.0987 USD |
0.1027 USD |
| 2022-09-22 |
0.0986 USD |
2,006,217.9400 GRT |
0.0935 USD |
0.0929 USD |
0.0937 USD |
0.1006 USD |
| 2022-09-21 |
0.0946 USD |
3,671,158.4800 GRT |
0.0963 USD |
0.0906 USD |
0.0927 USD |
0.0934 USD |
| 2022-09-20 |
0.0984 USD |
2,194,346.7900 GRT |
0.1014 USD |
0.0959 USD |
0.0972 USD |
0.0968 USD |
| 2022-09-19 |
0.1005 USD |
3,552,322.1800 GRT |
0.1000 USD |
0.0967 USD |
0.0989 USD |
0.1014 USD |
| 2022-09-18 |
0.1028 USD |
2,643,927.3900 GRT |
0.1086 USD |
0.0969 USD |
0.1002 USD |
0.1002 USD |
| 2022-09-17 |
0.1070 USD |
1,138,961.4600 GRT |
0.1058 USD |
0.1058 USD |
0.1069 USD |
0.1087 USD |
| 2022-09-16 |
0.1066 USD |
1,688,748.4200 GRT |
0.1086 USD |
0.1037 USD |
0.1051 USD |
0.1054 USD |
| 2022-09-15 |
0.1105 USD |
2,295,102.7500 GRT |
0.1125 USD |
0.1066 USD |
0.1087 USD |
0.1082 USD |
| 2022-09-14 |
0.1102 USD |
2,068,175.3500 GRT |
0.1082 USD |
0.1073 USD |
0.1094 USD |
0.1124 USD |
| 2022-09-13 |
0.1137 USD |
5,583,422.0700 GRT |
0.1284 USD |
0.1077 USD |
0.1088 USD |
0.1085 USD |
| 2022-09-12 |
0.1255 USD |
6,580,375.5000 GRT |
0.1164 USD |
0.1147 USD |
0.1167 USD |
0.1288 USD |
| 2022-09-11 |
0.1169 USD |
2,445,625.6300 GRT |
0.1175 USD |
0.1141 USD |
0.1157 USD |
0.1157 USD |
| 2022-09-10 |
0.1149 USD |
2,334,368.6600 GRT |
0.1129 USD |
0.1120 USD |
0.1135 USD |
0.1170 USD |
| 2022-09-09 |
0.1078 USD |
2,614,407.0300 GRT |
0.1045 USD |
0.1045 USD |
0.1052 USD |
0.1126 USD |
| 2022-09-08 |
0.1038 USD |
1,845,020.0900 GRT |
0.1041 USD |
0.1009 USD |
0.1026 USD |
0.1037 USD |
| 2022-09-07 |
0.1017 USD |
1,784,814.2800 GRT |
0.0979 USD |
0.0956 USD |
0.0986 USD |
0.1047 USD |
| 2022-09-06 |
0.1029 USD |
4,082,859.6900 GRT |
0.1043 USD |
0.0974 USD |
0.0984 USD |
0.0983 USD |
| 2022-09-05 |
0.1031 USD |
1,678,668.0100 GRT |
0.1047 USD |
0.1007 USD |
0.1013 USD |
0.1045 USD |
| 2022-09-04 |
0.1026 USD |
283,714.6300 GRT |
0.1017 USD |
0.1009 USD |
0.1015 USD |
0.1046 USD |
| 2022-09-03 |
0.1018 USD |
862,179.4600 GRT |
0.1025 USD |
0.1010 USD |
0.1015 USD |
0.1016 USD |
| 2022-09-02 |
0.1044 USD |
2,736,347.3100 GRT |
0.1049 USD |
0.1018 USD |
0.1026 USD |
0.1027 USD |
| 2022-09-01 |
0.1024 USD |
2,462,347.8100 GRT |
0.1024 USD |
0.1007 USD |
0.1014 USD |
0.1044 USD |
| 2022-08-31 |
0.1047 USD |
1,811,761.5300 GRT |
0.1031 USD |
0.1020 USD |
0.1033 USD |
0.1024 USD |
| 2022-08-30 |
0.1034 USD |
2,109,948.9000 GRT |
0.1060 USD |
0.1005 USD |
0.1017 USD |
0.1032 USD |
| 2022-08-29 |
0.1023 USD |
2,387,009.8700 GRT |
0.0992 USD |
0.0977 USD |
0.0996 USD |
0.1063 USD |
| 2022-08-28 |
0.1029 USD |
405,618.3800 GRT |
0.1030 USD |
0.0999 USD |
0.1017 USD |
0.1000 USD |
| 2022-08-27 |
0.1026 USD |
1,462,825.1500 GRT |
0.1023 USD |
0.1000 USD |
0.1028 USD |
0.1036 USD |
| 2022-08-26 |
0.1118 USD |
3,134,826.5100 GRT |
0.1155 USD |
0.1018 USD |
0.1042 USD |
0.1018 USD |
| 2022-08-25 |
0.1169 USD |
3,919,969.6500 GRT |
0.1148 USD |
0.1132 USD |
0.1147 USD |
0.1163 USD |
| 2022-08-24 |
0.1151 USD |
2,349,730.7100 GRT |
0.1139 USD |
0.1101 USD |
0.1106 USD |
0.1146 USD |
| 2022-08-23 |
0.1107 USD |
4,099,675.9000 GRT |
0.1112 USD |
0.1068 USD |
0.1084 USD |
0.1133 USD |
| 2022-08-22 |
0.1057 USD |
1,804,096.5300 GRT |
0.1080 USD |
0.1008 USD |
0.1029 USD |
0.1112 USD |
| 2022-08-21 |
0.1053 USD |
2,407,803.8300 GRT |
0.1029 USD |
0.1024 USD |
0.1041 USD |
0.1082 USD |
| 2022-08-20 |
0.1051 USD |
3,027,671.2000 GRT |
0.1061 USD |
0.0997 USD |
0.1010 USD |
0.1027 USD |
| 2022-08-19 |
0.1083 USD |
3,051,506.7300 GRT |
0.1148 USD |
0.1035 USD |
0.1065 USD |
0.1077 USD |
| 2022-08-18 |
0.1224 USD |
2,810,363.9800 GRT |
0.1226 USD |
0.1140 USD |
0.1207 USD |
0.1163 USD |
| 2022-08-17 |
0.1264 USD |
2,893,463.5900 GRT |
0.1306 USD |
0.1211 USD |
0.1227 USD |
0.1227 USD |
| 2022-08-16 |
0.1319 USD |
1,682,982.3500 GRT |
0.1344 USD |
0.1288 USD |
0.1307 USD |
0.1303 USD |
| 2022-08-15 |
0.1392 USD |
5,155,647.9800 GRT |
0.1394 USD |
0.1320 USD |
0.1343 USD |
0.1343 USD |
| 2022-08-14 |
0.1427 USD |
3,189,475.2600 GRT |
0.1436 USD |
0.1376 USD |
0.1397 USD |
0.1395 USD |
| 2022-08-13 |
0.1466 USD |
5,549,747.3600 GRT |
0.1472 USD |
0.1414 USD |
0.1431 USD |
0.1440 USD |
| 2022-08-12 |
0.1426 USD |
2,678,291.7000 GRT |
0.1423 USD |
0.1377 USD |
0.1399 USD |
0.1462 USD |
| 2022-08-11 |
0.1431 USD |
2,302,230.9200 GRT |
0.1469 USD |
0.1410 USD |
0.1421 USD |
0.1422 USD |
| 2022-08-10 |
0.1414 USD |
4,112,131.5000 GRT |
0.1398 USD |
0.1355 USD |
0.1365 USD |
0.1468 USD |
| 2022-08-09 |
0.1438 USD |
4,523,796.1100 GRT |
0.1492 USD |
0.1363 USD |
0.1385 USD |
0.1400 USD |
| 2022-08-08 |
0.1471 USD |
7,476,132.4000 GRT |
0.1284 USD |
0.1283 USD |
0.1298 USD |
0.1484 USD |
| 2022-08-07 |
0.1279 USD |
1,640,933.3100 GRT |
0.1277 USD |
0.1252 USD |
0.1263 USD |
0.1277 USD |
| 2022-08-06 |
0.1304 USD |
1,586,285.2600 GRT |
0.1310 USD |
0.1274 USD |
0.1296 USD |
0.1274 USD |