Identifier on Binance US: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-28 |
0.9904 USD |
8,356,515.8700 GRT |
1.0357 USD |
0.9267 USD |
0.9536 USD |
1.0028 USD |
| 2021-11-27 |
1.0121 USD |
18,980,630.9900 GRT |
0.8596 USD |
0.8444 USD |
0.8892 USD |
0.9986 USD |
| 2021-11-26 |
0.9373 USD |
14,526,567.5700 GRT |
0.9216 USD |
0.8442 USD |
0.8740 USD |
0.8576 USD |
| 2021-11-25 |
0.9094 USD |
4,148,007.1300 GRT |
0.8673 USD |
0.8561 USD |
0.8729 USD |
0.9206 USD |
| 2021-11-24 |
0.8675 USD |
3,905,010.1100 GRT |
0.9020 USD |
0.8445 USD |
0.8641 USD |
0.8650 USD |
| 2021-11-23 |
0.9026 USD |
4,748,673.2800 GRT |
0.8749 USD |
0.8569 USD |
0.8696 USD |
0.9001 USD |
| 2021-11-22 |
0.8955 USD |
3,097,171.7700 GRT |
0.9233 USD |
0.8551 USD |
0.8662 USD |
0.8835 USD |
| 2021-11-21 |
0.9442 USD |
2,185,158.9200 GRT |
0.9684 USD |
0.9197 USD |
0.9316 USD |
0.9213 USD |
| 2021-11-20 |
0.9510 USD |
2,565,729.2200 GRT |
0.9609 USD |
0.9153 USD |
0.9329 USD |
0.9661 USD |
| 2021-11-19 |
0.9239 USD |
3,286,862.0500 GRT |
0.8683 USD |
0.8557 USD |
0.8760 USD |
0.9531 USD |
| 2021-11-18 |
0.9260 USD |
8,934,947.1200 GRT |
0.9369 USD |
0.8322 USD |
0.8760 USD |
0.8642 USD |
| 2021-11-17 |
0.9177 USD |
3,540,096.9500 GRT |
0.9230 USD |
0.8827 USD |
0.9070 USD |
0.9340 USD |
| 2021-11-16 |
0.9455 USD |
6,094,481.1000 GRT |
1.0200 USD |
0.8405 USD |
0.9383 USD |
0.9263 USD |
| 2021-11-15 |
1.0742 USD |
4,532,721.1100 GRT |
1.0679 USD |
1.0214 USD |
1.0313 USD |
1.0265 USD |
| 2021-11-14 |
1.0741 USD |
2,706,986.0600 GRT |
1.0972 USD |
1.0451 USD |
1.0569 USD |
1.0658 USD |
| 2021-11-13 |
1.0951 USD |
2,403,614.4700 GRT |
1.0758 USD |
1.0731 USD |
1.0805 USD |
1.0973 USD |
| 2021-11-12 |
1.0864 USD |
4,009,927.7700 GRT |
1.1101 USD |
1.0361 USD |
1.0694 USD |
1.0755 USD |
| 2021-11-11 |
1.1100 USD |
4,497,558.3700 GRT |
1.0850 USD |
1.0000 USD |
1.0851 USD |
1.1126 USD |
| 2021-11-10 |
1.1400 USD |
6,581,644.8700 GRT |
1.2077 USD |
0.9913 USD |
1.0896 USD |
1.0850 USD |
| 2021-11-09 |
1.2231 USD |
9,444,506.7100 GRT |
1.1356 USD |
1.1270 USD |
1.1519 USD |
1.2085 USD |
| 2021-11-08 |
1.1086 USD |
3,140,297.2200 GRT |
1.1160 USD |
1.0651 USD |
1.0863 USD |
1.1286 USD |
| 2021-11-07 |
1.0979 USD |
3,126,259.8200 GRT |
1.0615 USD |
1.0455 USD |
1.0538 USD |
1.1062 USD |
| 2021-11-06 |
1.0439 USD |
2,077,008.3500 GRT |
1.0649 USD |
1.0048 USD |
1.0290 USD |
1.0598 USD |
| 2021-11-05 |
1.0960 USD |
4,826,493.5000 GRT |
1.0534 USD |
1.0196 USD |
1.0394 USD |
1.0700 USD |
| 2021-11-04 |
1.0275 USD |
4,049,536.1400 GRT |
0.9884 USD |
0.9738 USD |
0.9894 USD |
1.0449 USD |
| 2021-11-03 |
0.9838 USD |
2,345,369.7000 GRT |
0.9946 USD |
0.9422 USD |
0.9666 USD |
0.9873 USD |
| 2021-11-02 |
1.0028 USD |
1,343,757.0800 GRT |
0.9931 USD |
0.9819 USD |
0.9938 USD |
0.9937 USD |
| 2021-11-01 |
0.9974 USD |
3,247,938.9600 GRT |
1.0456 USD |
0.9338 USD |
0.9714 USD |
0.9938 USD |
| 2021-10-31 |
1.0026 USD |
7,525,833.8800 GRT |
0.9216 USD |
0.8941 USD |
0.9119 USD |
1.0323 USD |
| 2021-10-30 |
0.9446 USD |
3,044,018.7700 GRT |
0.9712 USD |
0.9017 USD |
0.9215 USD |
0.9197 USD |
| 2021-10-29 |
0.9773 USD |
2,609,310.2900 GRT |
0.9408 USD |
0.9353 USD |
0.9606 USD |
0.9694 USD |
| 2021-10-28 |
0.9487 USD |
3,974,992.2700 GRT |
0.9333 USD |
0.9110 USD |
0.9397 USD |
0.9403 USD |
| 2021-10-27 |
0.9962 USD |
6,442,703.7000 GRT |
1.0813 USD |
0.8881 USD |
0.9520 USD |
0.9316 USD |
| 2021-10-26 |
1.1068 USD |
7,062,534.6600 GRT |
1.0379 USD |
1.0137 USD |
1.0306 USD |
1.0794 USD |
| 2021-10-25 |
1.0198 USD |
9,750,358.4900 GRT |
0.9432 USD |
0.9432 USD |
0.9782 USD |
1.0389 USD |
| 2021-10-24 |
0.9156 USD |
3,640,409.4600 GRT |
0.8869 USD |
0.8757 USD |
0.8834 USD |
0.9393 USD |
| 2021-10-23 |
0.8921 USD |
1,828,349.0600 GRT |
0.9018 USD |
0.8719 USD |
0.8782 USD |
0.8842 USD |
| 2021-10-22 |
0.9358 USD |
6,782,566.4700 GRT |
0.9366 USD |
0.8795 USD |
0.8956 USD |
0.9036 USD |
| 2021-10-21 |
0.9034 USD |
7,466,627.4300 GRT |
0.8760 USD |
0.8417 USD |
0.8561 USD |
0.9340 USD |
| 2021-10-20 |
0.8396 USD |
5,989,461.5100 GRT |
0.7804 USD |
0.7751 USD |
0.7996 USD |
0.8765 USD |
| 2021-10-19 |
0.7715 USD |
1,144,549.3400 GRT |
0.7656 USD |
0.7530 USD |
0.7651 USD |
0.7822 USD |
| 2021-10-18 |
0.7735 USD |
1,688,344.8500 GRT |
0.7769 USD |
0.7514 USD |
0.7630 USD |
0.7660 USD |
| 2021-10-17 |
0.7966 USD |
3,982,203.5200 GRT |
0.7987 USD |
0.7458 USD |
0.7755 USD |
0.7750 USD |
| 2021-10-16 |
0.8265 USD |
7,171,846.6700 GRT |
0.8158 USD |
0.7900 USD |
0.8056 USD |
0.8051 USD |
| 2021-10-15 |
0.7731 USD |
7,347,689.0300 GRT |
0.7161 USD |
0.6956 USD |
0.7060 USD |
0.8106 USD |
| 2021-10-14 |
0.7264 USD |
1,647,435.0900 GRT |
0.7084 USD |
0.6971 USD |
0.7046 USD |
0.7172 USD |
| 2021-10-13 |
0.6963 USD |
1,201,883.6200 GRT |
0.6768 USD |
0.6634 USD |
0.6713 USD |
0.7032 USD |
| 2021-10-12 |
0.6648 USD |
1,134,103.8700 GRT |
0.6789 USD |
0.6470 USD |
0.6551 USD |
0.6756 USD |
| 2021-10-11 |
0.6851 USD |
633,494.3800 GRT |
0.6819 USD |
0.6641 USD |
0.6767 USD |
0.6765 USD |
| 2021-10-10 |
0.7139 USD |
707,953.6600 GRT |
0.7420 USD |
0.6849 USD |
0.6950 USD |
0.6914 USD |