Identifier on Binance US: GRTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-05-08 |
0.1216 USD |
1,754,468.9600 GRT |
0.1286 USD |
0.1146 USD |
0.1172 USD |
0.1190 USD |
2023-05-07 |
0.1273 USD |
988,573.3700 GRT |
0.1277 USD |
0.1260 USD |
0.1267 USD |
0.1287 USD |
2023-05-06 |
0.1295 USD |
1,177,267.5100 GRT |
0.1346 USD |
0.1250 USD |
0.1264 USD |
0.1279 USD |
2023-05-05 |
0.1325 USD |
2,551,477.8100 GRT |
0.1325 USD |
0.1284 USD |
0.1310 USD |
0.1347 USD |
2023-05-04 |
0.1341 USD |
487,931.9400 GRT |
0.1364 USD |
0.1316 USD |
0.1325 USD |
0.1326 USD |
2023-05-03 |
0.1324 USD |
1,467,676.7800 GRT |
0.1331 USD |
0.1285 USD |
0.1292 USD |
0.1366 USD |
2023-05-02 |
0.1317 USD |
1,301,024.3300 GRT |
0.1312 USD |
0.1300 USD |
0.1303 USD |
0.1330 USD |
2023-05-01 |
0.1330 USD |
1,218,676.1200 GRT |
0.1366 USD |
0.1302 USD |
0.1311 USD |
0.1314 USD |
2023-04-30 |
0.1388 USD |
664,826.2200 GRT |
0.1391 USD |
0.1354 USD |
0.1369 USD |
0.1368 USD |
2023-04-29 |
0.1388 USD |
484,052.2800 GRT |
0.1375 USD |
0.1370 USD |
0.1375 USD |
0.1387 USD |
2023-04-28 |
0.1373 USD |
776,944.7400 GRT |
0.1405 USD |
0.1351 USD |
0.1364 USD |
0.1373 USD |
2023-04-27 |
0.1406 USD |
785,284.0000 GRT |
0.1392 USD |
0.1367 USD |
0.1382 USD |
0.1407 USD |
2023-04-26 |
0.1413 USD |
1,817,012.8900 GRT |
0.1411 USD |
0.1314 USD |
0.1378 USD |
0.1384 USD |
2023-04-25 |
0.1352 USD |
976,969.5000 GRT |
0.1356 USD |
0.1305 USD |
0.1319 USD |
0.1407 USD |
2023-04-24 |
0.1382 USD |
833,518.8900 GRT |
0.1375 USD |
0.1345 USD |
0.1359 USD |
0.1358 USD |
2023-04-23 |
0.1380 USD |
370,651.0900 GRT |
0.1416 USD |
0.1343 USD |
0.1368 USD |
0.1386 USD |
2023-04-22 |
0.1387 USD |
772,247.5700 GRT |
0.1371 USD |
0.1354 USD |
0.1368 USD |
0.1416 USD |
2023-04-21 |
0.1412 USD |
2,226,807.4200 GRT |
0.1463 USD |
0.1344 USD |
0.1361 USD |
0.1370 USD |
2023-04-20 |
0.1501 USD |
2,999,114.9200 GRT |
0.1522 USD |
0.1438 USD |
0.1454 USD |
0.1467 USD |
2023-04-19 |
0.1594 USD |
8,172,362.5400 GRT |
0.1696 USD |
0.1499 USD |
0.1538 USD |
0.1505 USD |
2023-04-18 |
0.1710 USD |
3,668,277.6000 GRT |
0.1724 USD |
0.1656 USD |
0.1671 USD |
0.1703 USD |
2023-04-17 |
0.1686 USD |
4,943,466.9500 GRT |
0.1665 USD |
0.1615 USD |
0.1652 USD |
0.1695 USD |
2023-04-16 |
0.1665 USD |
1,788,337.4800 GRT |
0.1671 USD |
0.1632 USD |
0.1650 USD |
0.1666 USD |
2023-04-15 |
0.1657 USD |
3,568,304.9500 GRT |
0.1617 USD |
0.1591 USD |
0.1608 USD |
0.1673 USD |
2023-04-14 |
0.1572 USD |
3,909,807.9000 GRT |
0.1503 USD |
0.1501 USD |
0.1534 USD |
0.1621 USD |
2023-04-13 |
0.1497 USD |
1,528,324.9800 GRT |
0.1480 USD |
0.1455 USD |
0.1466 USD |
0.1497 USD |
2023-04-12 |
0.1457 USD |
2,346,271.7200 GRT |
0.1480 USD |
0.1420 USD |
0.1432 USD |
0.1476 USD |
2023-04-11 |
0.1504 USD |
2,434,401.1800 GRT |
0.1538 USD |
0.1472 USD |
0.1482 USD |
0.1478 USD |
2023-04-10 |
0.1465 USD |
1,535,693.4100 GRT |
0.1435 USD |
0.1418 USD |
0.1428 USD |
0.1540 USD |
2023-04-09 |
0.1425 USD |
1,011,381.3900 GRT |
0.1417 USD |
0.1390 USD |
0.1403 USD |
0.1436 USD |
2023-04-08 |
0.1437 USD |
1,045,287.7000 GRT |
0.1427 USD |
0.1407 USD |
0.1417 USD |
0.1417 USD |
2023-04-07 |
0.1431 USD |
1,314,711.7400 GRT |
0.1450 USD |
0.1407 USD |
0.1416 USD |
0.1430 USD |
2023-04-06 |
0.1459 USD |
1,100,319.0700 GRT |
0.1476 USD |
0.1436 USD |
0.1450 USD |
0.1458 USD |
2023-04-05 |
0.1512 USD |
3,434,173.9300 GRT |
0.1431 USD |
0.1423 USD |
0.1462 USD |
0.1475 USD |
2023-04-04 |
0.1408 USD |
1,515,273.4500 GRT |
0.1397 USD |
0.1385 USD |
0.1391 USD |
0.1425 USD |
2023-04-03 |
0.1390 USD |
3,783,998.6500 GRT |
0.1384 USD |
0.1338 USD |
0.1372 USD |
0.1392 USD |
2023-04-02 |
0.1396 USD |
1,021,035.4000 GRT |
0.1428 USD |
0.1363 USD |
0.1381 USD |
0.1389 USD |
2023-04-01 |
0.1446 USD |
1,207,290.4200 GRT |
0.1451 USD |
0.1413 USD |
0.1427 USD |
0.1427 USD |
2023-03-31 |
0.1448 USD |
2,079,816.3700 GRT |
0.1449 USD |
0.1398 USD |
0.1416 USD |
0.1455 USD |
2023-03-30 |
0.1446 USD |
3,879,298.0400 GRT |
0.1467 USD |
0.1398 USD |
0.1412 USD |
0.1444 USD |
2023-03-29 |
0.1453 USD |
3,482,375.9600 GRT |
0.1400 USD |
0.1397 USD |
0.1413 USD |
0.1469 USD |
2023-03-28 |
0.1354 USD |
2,501,213.3100 GRT |
0.1341 USD |
0.1291 USD |
0.1307 USD |
0.1406 USD |
2023-03-27 |
0.1347 USD |
2,625,305.5800 GRT |
0.1416 USD |
0.1293 USD |
0.1315 USD |
0.1342 USD |
2023-03-26 |
0.1405 USD |
1,440,890.4300 GRT |
0.1382 USD |
0.1368 USD |
0.1393 USD |
0.1417 USD |
2023-03-25 |
0.1396 USD |
2,596,944.0000 GRT |
0.1431 USD |
0.1362 USD |
0.1376 USD |
0.1376 USD |
2023-03-24 |
0.1454 USD |
4,211,176.8200 GRT |
0.1528 USD |
0.1386 USD |
0.1429 USD |
0.1429 USD |
2023-03-23 |
0.1524 USD |
5,288,034.2100 GRT |
0.1445 USD |
0.1415 USD |
0.1430 USD |
0.1530 USD |
2023-03-22 |
0.1470 USD |
5,171,492.5600 GRT |
0.1521 USD |
0.1379 USD |
0.1429 USD |
0.1436 USD |
2023-03-21 |
0.1503 USD |
4,452,195.6700 GRT |
0.1495 USD |
0.1423 USD |
0.1463 USD |
0.1526 USD |
2023-03-20 |
0.1525 USD |
6,865,690.3600 GRT |
0.1552 USD |
0.1458 USD |
0.1494 USD |
0.1477 USD |