Identifier on Binance US: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-17 |
0.5652 USD |
3,789,176.4700 GRT |
0.5907 USD |
0.5390 USD |
0.5497 USD |
0.5457 USD |
| 2022-01-16 |
0.5867 USD |
1,885,466.8000 GRT |
0.5938 USD |
0.5739 USD |
0.5843 USD |
0.5913 USD |
| 2022-01-15 |
0.5889 USD |
2,564,086.3700 GRT |
0.5811 USD |
0.5710 USD |
0.5750 USD |
0.5985 USD |
| 2022-01-14 |
0.5731 USD |
3,096,216.5900 GRT |
0.5714 USD |
0.5559 USD |
0.5630 USD |
0.5791 USD |
| 2022-01-13 |
0.5992 USD |
6,642,035.8300 GRT |
0.5934 USD |
0.5678 USD |
0.5793 USD |
0.5678 USD |
| 2022-01-12 |
0.5835 USD |
2,699,302.1300 GRT |
0.5687 USD |
0.5650 USD |
0.5713 USD |
0.5949 USD |
| 2022-01-11 |
0.5542 USD |
2,932,120.6500 GRT |
0.5427 USD |
0.5370 USD |
0.5427 USD |
0.5661 USD |
| 2022-01-10 |
0.5615 USD |
4,007,838.0200 GRT |
0.5835 USD |
0.5222 USD |
0.5429 USD |
0.5430 USD |
| 2022-01-09 |
0.5801 USD |
2,418,477.7700 GRT |
0.5726 USD |
0.5654 USD |
0.5747 USD |
0.5836 USD |
| 2022-01-08 |
0.5835 USD |
4,607,059.9400 GRT |
0.5949 USD |
0.5462 USD |
0.5571 USD |
0.5728 USD |
| 2022-01-07 |
0.6127 USD |
6,109,413.1600 GRT |
0.6359 USD |
0.5830 USD |
0.5971 USD |
0.5925 USD |
| 2022-01-06 |
0.6295 USD |
4,435,827.5600 GRT |
0.6297 USD |
0.6058 USD |
0.6197 USD |
0.6355 USD |
| 2022-01-05 |
0.6955 USD |
8,906,103.8800 GRT |
0.6799 USD |
0.5995 USD |
0.6400 USD |
0.6331 USD |
| 2022-01-04 |
0.6743 USD |
6,962,452.5400 GRT |
0.6582 USD |
0.6407 USD |
0.6499 USD |
0.6811 USD |
| 2022-01-03 |
0.6723 USD |
4,279,404.8700 GRT |
0.6763 USD |
0.6440 USD |
0.6519 USD |
0.6575 USD |
| 2022-01-02 |
0.6718 USD |
3,552,375.7300 GRT |
0.6659 USD |
0.6491 USD |
0.6562 USD |
0.6758 USD |
| 2022-01-01 |
0.6504 USD |
2,149,106.4400 GRT |
0.6441 USD |
0.6377 USD |
0.6436 USD |
0.6634 USD |
| 2021-12-31 |
0.6535 USD |
3,125,528.3900 GRT |
0.6457 USD |
0.6221 USD |
0.6346 USD |
0.6439 USD |
| 2021-12-30 |
0.6428 USD |
2,757,785.3100 GRT |
0.6333 USD |
0.6132 USD |
0.6281 USD |
0.6397 USD |
| 2021-12-29 |
0.6597 USD |
4,768,962.8000 GRT |
0.6668 USD |
0.6239 USD |
0.6443 USD |
0.6314 USD |
| 2021-12-28 |
0.6950 USD |
6,102,828.1700 GRT |
0.7362 USD |
0.6609 USD |
0.6702 USD |
0.6681 USD |
| 2021-12-27 |
0.7556 USD |
4,811,234.2100 GRT |
0.7369 USD |
0.7338 USD |
0.7393 USD |
0.7379 USD |
| 2021-12-26 |
0.7194 USD |
5,161,097.4000 GRT |
0.7195 USD |
0.6863 USD |
0.6991 USD |
0.7359 USD |
| 2021-12-25 |
0.7086 USD |
3,239,094.0200 GRT |
0.6974 USD |
0.6892 USD |
0.7022 USD |
0.7234 USD |
| 2021-12-24 |
0.7259 USD |
3,536,194.7600 GRT |
0.7354 USD |
0.6841 USD |
0.6977 USD |
0.6945 USD |
| 2021-12-23 |
0.7122 USD |
3,778,709.3200 GRT |
0.6949 USD |
0.6781 USD |
0.6875 USD |
0.7335 USD |
| 2021-12-22 |
0.7138 USD |
5,131,533.3100 GRT |
0.7105 USD |
0.6919 USD |
0.7076 USD |
0.6953 USD |
| 2021-12-21 |
0.6752 USD |
8,061,864.9700 GRT |
0.6225 USD |
0.6141 USD |
0.6187 USD |
0.7104 USD |
| 2021-12-20 |
0.6242 USD |
6,547,416.1900 GRT |
0.6476 USD |
0.5900 USD |
0.5987 USD |
0.6213 USD |
| 2021-12-19 |
0.6337 USD |
5,651,941.1600 GRT |
0.6058 USD |
0.6004 USD |
0.6072 USD |
0.6399 USD |
| 2021-12-18 |
0.5999 USD |
2,480,075.1000 GRT |
0.5889 USD |
0.5812 USD |
0.5921 USD |
0.6083 USD |
| 2021-12-17 |
0.6007 USD |
2,944,448.8100 GRT |
0.6163 USD |
0.5784 USD |
0.5900 USD |
0.5924 USD |
| 2021-12-16 |
0.6448 USD |
2,590,519.8200 GRT |
0.6416 USD |
0.6135 USD |
0.6211 USD |
0.6146 USD |
| 2021-12-15 |
0.6303 USD |
4,711,036.9300 GRT |
0.6376 USD |
0.5819 USD |
0.5906 USD |
0.6402 USD |
| 2021-12-14 |
0.6102 USD |
2,999,939.3600 GRT |
0.5985 USD |
0.5898 USD |
0.6019 USD |
0.6319 USD |
| 2021-12-13 |
0.6371 USD |
3,465,469.7300 GRT |
0.6880 USD |
0.5850 USD |
0.6017 USD |
0.5993 USD |
| 2021-12-12 |
0.6770 USD |
2,823,668.4900 GRT |
0.6707 USD |
0.6562 USD |
0.6665 USD |
0.6837 USD |
| 2021-12-11 |
0.6594 USD |
1,822,052.4000 GRT |
0.6428 USD |
0.6299 USD |
0.6559 USD |
0.6694 USD |
| 2021-12-10 |
0.6807 USD |
3,347,058.1000 GRT |
0.6894 USD |
0.6474 USD |
0.6622 USD |
0.6493 USD |
| 2021-12-09 |
0.7259 USD |
4,062,380.8400 GRT |
0.7633 USD |
0.6807 USD |
0.6900 USD |
0.6858 USD |
| 2021-12-08 |
0.7266 USD |
4,154,647.0500 GRT |
0.6898 USD |
0.6738 USD |
0.6958 USD |
0.7560 USD |
| 2021-12-07 |
0.7057 USD |
2,227,619.0600 GRT |
0.7059 USD |
0.6766 USD |
0.6902 USD |
0.6905 USD |
| 2021-12-06 |
0.6552 USD |
3,178,829.4000 GRT |
0.6874 USD |
0.6059 USD |
0.6323 USD |
0.7085 USD |
| 2021-12-05 |
0.7034 USD |
2,086,860.2200 GRT |
0.7345 USD |
0.6543 USD |
0.6822 USD |
0.6874 USD |
| 2021-12-04 |
0.7136 USD |
5,903,443.5500 GRT |
0.8604 USD |
0.5556 USD |
0.7003 USD |
0.7255 USD |
| 2021-12-03 |
0.8812 USD |
2,605,382.6200 GRT |
0.8987 USD |
0.8220 USD |
0.8615 USD |
0.8649 USD |
| 2021-12-02 |
0.8983 USD |
2,073,102.7800 GRT |
0.9240 USD |
0.8787 USD |
0.8958 USD |
0.8957 USD |
| 2021-12-01 |
0.9408 USD |
2,939,140.1900 GRT |
0.9235 USD |
0.9058 USD |
0.9176 USD |
0.9205 USD |
| 2021-11-30 |
0.9357 USD |
2,954,377.5300 GRT |
0.9638 USD |
0.9065 USD |
0.9237 USD |
0.9214 USD |
| 2021-11-29 |
0.9774 USD |
2,559,796.8400 GRT |
1.0074 USD |
0.9478 USD |
0.9626 USD |
0.9656 USD |