Identifier on Binance US: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
0.4705 USD |
5,572,364.3200 GRT |
0.4336 USD |
0.4326 USD |
0.4494 USD |
0.4904 USD |
| 2022-03-28 |
0.4602 USD |
6,585,512.8600 GRT |
0.4313 USD |
0.4268 USD |
0.4340 USD |
0.4359 USD |
| 2022-03-27 |
0.4184 USD |
3,940,776.5800 GRT |
0.4110 USD |
0.4070 USD |
0.4139 USD |
0.4306 USD |
| 2022-03-26 |
0.4109 USD |
1,948,608.0000 GRT |
0.4102 USD |
0.4052 USD |
0.4093 USD |
0.4107 USD |
| 2022-03-25 |
0.4281 USD |
4,583,498.5900 GRT |
0.4406 USD |
0.4005 USD |
0.4101 USD |
0.4101 USD |
| 2022-03-24 |
0.4254 USD |
5,083,384.4900 GRT |
0.4245 USD |
0.4102 USD |
0.4232 USD |
0.4364 USD |
| 2022-03-23 |
0.4188 USD |
3,821,187.1500 GRT |
0.4102 USD |
0.4014 USD |
0.4099 USD |
0.4246 USD |
| 2022-03-22 |
0.4140 USD |
2,969,410.8400 GRT |
0.4118 USD |
0.4045 USD |
0.4091 USD |
0.4092 USD |
| 2022-03-21 |
0.4073 USD |
4,437,550.4200 GRT |
0.3904 USD |
0.3806 USD |
0.3893 USD |
0.4136 USD |
| 2022-03-20 |
0.4078 USD |
3,920,662.0700 GRT |
0.4113 USD |
0.3883 USD |
0.3958 USD |
0.3916 USD |
| 2022-03-19 |
0.4163 USD |
5,700,844.4100 GRT |
0.4107 USD |
0.4058 USD |
0.4128 USD |
0.4107 USD |
| 2022-03-18 |
0.4112 USD |
6,501,033.1800 GRT |
0.4102 USD |
0.3971 USD |
0.4021 USD |
0.4115 USD |
| 2022-03-17 |
0.4144 USD |
6,954,293.3600 GRT |
0.4536 USD |
0.4006 USD |
0.4092 USD |
0.4083 USD |
| 2022-03-16 |
0.4374 USD |
10,627,235.7100 GRT |
0.4263 USD |
0.4120 USD |
0.4213 USD |
0.4544 USD |
| 2022-03-15 |
0.3978 USD |
11,509,780.2800 GRT |
0.3664 USD |
0.3525 USD |
0.3628 USD |
0.4267 USD |
| 2022-03-14 |
0.3585 USD |
3,251,388.2400 GRT |
0.3338 USD |
0.3265 USD |
0.3310 USD |
0.3646 USD |
| 2022-03-13 |
0.3447 USD |
4,987,287.7900 GRT |
0.3182 USD |
0.3164 USD |
0.3189 USD |
0.3355 USD |
| 2022-03-12 |
0.3240 USD |
758,536.9800 GRT |
0.3183 USD |
0.3182 USD |
0.3217 USD |
0.3193 USD |
| 2022-03-11 |
0.3281 USD |
1,603,637.8700 GRT |
0.3256 USD |
0.3158 USD |
0.3198 USD |
0.3203 USD |
| 2022-03-10 |
0.3262 USD |
3,743,818.5600 GRT |
0.3463 USD |
0.3165 USD |
0.3212 USD |
0.3250 USD |
| 2022-03-09 |
0.3499 USD |
3,093,886.4500 GRT |
0.3355 USD |
0.3355 USD |
0.3394 USD |
0.3463 USD |