Identifier on Binance US: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-16 |
0.1041 USD |
1,642,232.2800 GRT |
0.1124 USD |
0.0944 USD |
0.0967 USD |
0.0966 USD |
| 2022-06-15 |
0.1008 USD |
2,949,570.6900 GRT |
0.1046 USD |
0.0904 USD |
0.0930 USD |
0.1110 USD |
| 2022-06-14 |
0.1069 USD |
3,067,562.4300 GRT |
0.1064 USD |
0.0967 USD |
0.1010 USD |
0.1047 USD |
| 2022-06-13 |
0.1046 USD |
2,987,746.4900 GRT |
0.1122 USD |
0.0953 USD |
0.1010 USD |
0.1063 USD |
| 2022-06-12 |
0.1182 USD |
3,531,590.6600 GRT |
0.1233 USD |
0.1100 USD |
0.1132 USD |
0.1123 USD |
| 2022-06-11 |
0.1290 USD |
1,723,205.1000 GRT |
0.1367 USD |
0.1198 USD |
0.1228 USD |
0.1218 USD |
| 2022-06-10 |
0.1403 USD |
1,502,702.9600 GRT |
0.1479 USD |
0.1353 USD |
0.1382 USD |
0.1367 USD |
| 2022-06-09 |
0.1482 USD |
1,654,064.3000 GRT |
0.1492 USD |
0.1435 USD |
0.1455 USD |
0.1479 USD |
| 2022-06-08 |
0.1503 USD |
1,870,792.7600 GRT |
0.1542 USD |
0.1467 USD |
0.1489 USD |
0.1492 USD |
| 2022-06-07 |
0.1524 USD |
1,544,025.4800 GRT |
0.1577 USD |
0.1451 USD |
0.1480 USD |
0.1552 USD |
| 2022-06-06 |
0.1615 USD |
2,450,564.3900 GRT |
0.1554 USD |
0.1532 USD |
0.1574 USD |
0.1584 USD |
| 2022-06-05 |
0.1643 USD |
3,697,338.7100 GRT |
0.1644 USD |
0.1557 USD |
0.1576 USD |
0.1561 USD |
| 2022-06-04 |
0.1619 USD |
6,548,291.1000 GRT |
0.1479 USD |
0.1442 USD |
0.1465 USD |
0.1662 USD |
| 2022-06-03 |
0.1471 USD |
1,773,667.4300 GRT |
0.1524 USD |
0.1416 USD |
0.1443 USD |
0.1467 USD |
| 2022-06-02 |
0.1458 USD |
1,751,939.0000 GRT |
0.1466 USD |
0.1403 USD |
0.1431 USD |
0.1531 USD |
| 2022-06-01 |
0.1551 USD |
3,292,380.8400 GRT |
0.1640 USD |
0.1415 USD |
0.1458 USD |
0.1469 USD |
| 2022-05-31 |
0.1558 USD |
3,057,228.3700 GRT |
0.1566 USD |
0.1482 USD |
0.1535 USD |
0.1604 USD |
| 2022-05-30 |
0.1516 USD |
3,192,293.3300 GRT |
0.1408 USD |
0.1408 USD |
0.1420 USD |
0.1569 USD |
| 2022-05-29 |
0.1383 USD |
1,336,124.9300 GRT |
0.1371 USD |
0.1333 USD |
0.1350 USD |
0.1416 USD |
| 2022-05-28 |
0.1366 USD |
2,553,151.2800 GRT |
0.1361 USD |
0.1312 USD |
0.1351 USD |
0.1374 USD |
| 2022-05-27 |
0.1385 USD |
2,017,897.8900 GRT |
0.1377 USD |
0.1314 USD |
0.1346 USD |
0.1340 USD |
| 2022-05-26 |
0.1416 USD |
1,728,329.5900 GRT |
0.1514 USD |
0.1326 USD |
0.1389 USD |
0.1380 USD |
| 2022-05-25 |
0.1524 USD |
987,757.4500 GRT |
0.1550 USD |
0.1484 USD |
0.1499 USD |
0.1504 USD |
| 2022-05-24 |
0.1536 USD |
1,838,613.7600 GRT |
0.1544 USD |
0.1440 USD |
0.1492 USD |
0.1539 USD |
| 2022-05-23 |
0.1642 USD |
1,954,984.7700 GRT |
0.1630 USD |
0.1526 USD |
0.1556 USD |
0.1545 USD |
| 2022-05-22 |
0.1615 USD |
1,323,580.1900 GRT |
0.1578 USD |
0.1550 USD |
0.1574 USD |
0.1631 USD |
| 2022-05-21 |
0.1566 USD |
1,239,461.5000 GRT |
0.1516 USD |
0.1478 USD |
0.1506 USD |
0.1581 USD |
| 2022-05-20 |
0.1549 USD |
1,620,949.7800 GRT |
0.1592 USD |
0.1457 USD |
0.1490 USD |
0.1513 USD |
| 2022-05-19 |
0.1568 USD |
2,195,775.8100 GRT |
0.1582 USD |
0.1480 USD |
0.1512 USD |
0.1586 USD |
| 2022-05-18 |
0.1722 USD |
2,005,514.4600 GRT |
0.1821 USD |
0.1566 USD |
0.1614 USD |
0.1566 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 |