Identifier on Binance US: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-08 |
0.3453 USD |
5,666,692.8300 GRT |
0.3303 USD |
0.3284 USD |
0.3360 USD |
0.3349 USD |
| 2022-03-07 |
0.3300 USD |
4,994,181.2500 GRT |
0.3293 USD |
0.3146 USD |
0.3194 USD |
0.3303 USD |
| 2022-03-06 |
0.3431 USD |
1,952,536.5200 GRT |
0.3475 USD |
0.3286 USD |
0.3371 USD |
0.3291 USD |
| 2022-03-05 |
0.3380 USD |
2,126,279.2000 GRT |
0.3383 USD |
0.3282 USD |
0.3333 USD |
0.3465 USD |
| 2022-03-04 |
0.3497 USD |
2,837,476.0400 GRT |
0.3640 USD |
0.3343 USD |
0.3396 USD |
0.3391 USD |
| 2022-03-03 |
0.3657 USD |
2,799,325.0300 GRT |
0.3753 USD |
0.3544 USD |
0.3579 USD |
0.3649 USD |
| 2022-03-02 |
0.3770 USD |
4,305,835.7400 GRT |
0.3736 USD |
0.3634 USD |
0.3715 USD |
0.3739 USD |
| 2022-03-01 |
0.3773 USD |
2,875,535.2500 GRT |
0.3780 USD |
0.3652 USD |
0.3753 USD |
0.3767 USD |
| 2022-02-28 |
0.3581 USD |
4,384,124.6300 GRT |
0.3354 USD |
0.3269 USD |
0.3360 USD |
0.3751 USD |
| 2022-02-27 |
0.3487 USD |
4,402,964.3200 GRT |
0.3479 USD |
0.3286 USD |
0.3340 USD |
0.3374 USD |
| 2022-02-26 |
0.3556 USD |
4,274,524.8700 GRT |
0.3603 USD |
0.3427 USD |
0.3484 USD |
0.3445 USD |
| 2022-02-25 |
0.3570 USD |
4,334,849.8300 GRT |
0.3626 USD |
0.3400 USD |
0.3459 USD |
0.3597 USD |
| 2022-02-24 |
0.3285 USD |
5,519,392.4800 GRT |
0.3534 USD |
0.3025 USD |
0.3163 USD |
0.3577 USD |
| 2022-02-23 |
0.3791 USD |
3,220,034.7900 GRT |
0.3824 USD |
0.3530 USD |
0.3615 USD |
0.3575 USD |
| 2022-02-22 |
0.3658 USD |
4,821,182.9600 GRT |
0.3570 USD |
0.3480 USD |
0.3580 USD |
0.3842 USD |
| 2022-02-21 |
0.3963 USD |
4,693,192.5500 GRT |
0.3916 USD |
0.3554 USD |
0.3688 USD |
0.3554 USD |
| 2022-02-20 |
0.3941 USD |
3,251,213.4500 GRT |
0.4160 USD |
0.3766 USD |
0.3856 USD |
0.3938 USD |
| 2022-02-19 |
0.4140 USD |
2,001,552.8100 GRT |
0.4125 USD |
0.3988 USD |
0.4027 USD |
0.4176 USD |
| 2022-02-18 |
0.4280 USD |
2,522,098.6800 GRT |
0.4354 USD |
0.4082 USD |
0.4140 USD |
0.4130 USD |
| 2022-02-17 |
0.4626 USD |
4,350,762.9300 GRT |
0.4865 USD |
0.4307 USD |
0.4404 USD |
0.4367 USD |
| 2022-02-16 |
0.4899 USD |
3,716,243.3700 GRT |
0.4938 USD |
0.4728 USD |
0.4795 USD |
0.4905 USD |
| 2022-02-15 |
0.4549 USD |
6,362,856.3100 GRT |
0.4039 USD |
0.4039 USD |
0.4277 USD |
0.4905 USD |
| 2022-02-14 |
0.3966 USD |
1,750,656.2300 GRT |
0.4064 USD |
0.3865 USD |
0.3938 USD |
0.4044 USD |
| 2022-02-13 |
0.4132 USD |
1,643,388.7800 GRT |
0.4191 USD |
0.3975 USD |
0.4037 USD |
0.4100 USD |
| 2022-02-12 |
0.4168 USD |
2,006,394.4800 GRT |
0.4181 USD |
0.4046 USD |
0.4149 USD |
0.4185 USD |
| 2022-02-11 |
0.4483 USD |
2,317,423.6300 GRT |
0.4610 USD |
0.4116 USD |
0.4187 USD |
0.4183 USD |
| 2022-02-10 |
0.4734 USD |
3,823,065.9500 GRT |
0.4862 USD |
0.4473 USD |
0.4600 USD |
0.4615 USD |
| 2022-02-09 |
0.4761 USD |
2,063,319.9800 GRT |
0.4754 USD |
0.4590 USD |
0.4675 USD |
0.4887 USD |
| 2022-02-08 |
0.4817 USD |
3,808,806.9800 GRT |
0.5071 USD |
0.4543 USD |
0.4613 USD |
0.4759 USD |
| 2022-02-07 |
0.4925 USD |
2,601,376.5700 GRT |
0.4730 USD |
0.4612 USD |
0.4703 USD |
0.5063 USD |
| 2022-02-06 |
0.4540 USD |
1,361,720.1900 GRT |
0.4497 USD |
0.4386 USD |
0.4482 USD |
0.4726 USD |
| 2022-02-05 |
0.4516 USD |
1,799,121.6500 GRT |
0.4401 USD |
0.4368 USD |
0.4429 USD |
0.4487 USD |
| 2022-02-04 |
0.4205 USD |
2,259,125.0900 GRT |
0.4038 USD |
0.4019 USD |
0.4038 USD |
0.4405 USD |
| 2022-02-03 |
0.3990 USD |
1,630,673.3300 GRT |
0.4047 USD |
0.3910 USD |
0.3963 USD |
0.4023 USD |
| 2022-02-02 |
0.4242 USD |
3,270,637.0500 GRT |
0.4394 USD |
0.4027 USD |
0.4081 USD |
0.4044 USD |
| 2022-02-01 |
0.4317 USD |
5,670,924.2600 GRT |
0.4078 USD |
0.4076 USD |
0.4127 USD |
0.4412 USD |
| 2022-01-31 |
0.3929 USD |
1,716,781.2700 GRT |
0.4003 USD |
0.3799 USD |
0.3831 USD |
0.4100 USD |
| 2022-01-30 |
0.4068 USD |
4,087,964.7900 GRT |
0.4101 USD |
0.3950 USD |
0.3992 USD |
0.3994 USD |
| 2022-01-29 |
0.4145 USD |
1,360,032.7200 GRT |
0.4144 USD |
0.4058 USD |
0.4099 USD |
0.4080 USD |
| 2022-01-28 |
0.4085 USD |
2,976,438.4500 GRT |
0.4046 USD |
0.3958 USD |
0.4049 USD |
0.4139 USD |
| 2022-01-27 |
0.3972 USD |
4,122,549.3600 GRT |
0.4041 USD |
0.3836 USD |
0.3905 USD |
0.3984 USD |
| 2022-01-26 |
0.4244 USD |
4,571,928.7300 GRT |
0.4149 USD |
0.3943 USD |
0.4031 USD |
0.4058 USD |
| 2022-01-25 |
0.4033 USD |
2,850,881.5800 GRT |
0.3915 USD |
0.3831 USD |
0.3920 USD |
0.4165 USD |
| 2022-01-24 |
0.3708 USD |
5,260,379.6000 GRT |
0.4133 USD |
0.3442 USD |
0.3553 USD |
0.3933 USD |
| 2022-01-23 |
0.4117 USD |
3,043,413.9600 GRT |
0.4139 USD |
0.3921 USD |
0.4017 USD |
0.4132 USD |
| 2022-01-22 |
0.4012 USD |
2,516,376.7200 GRT |
0.4365 USD |
0.3673 USD |
0.3888 USD |
0.4165 USD |
| 2022-01-21 |
0.4699 USD |
5,634,627.8900 GRT |
0.5003 USD |
0.4148 USD |
0.4418 USD |
0.4327 USD |
| 2022-01-20 |
0.5365 USD |
3,753,916.8400 GRT |
0.5265 USD |
0.5021 USD |
0.5107 USD |
0.5042 USD |
| 2022-01-19 |
0.5219 USD |
4,433,807.9000 GRT |
0.5302 USD |
0.4995 USD |
0.5053 USD |
0.5273 USD |
| 2022-01-18 |
0.5317 USD |
3,300,528.4800 GRT |
0.5482 USD |
0.5157 USD |
0.5217 USD |
0.5321 USD |