Identifier on Binance US: GRTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-03-19 |
0.1614 USD |
8,377,433.5800 GRT |
0.1551 USD |
0.1525 USD |
0.1565 USD |
0.1571 USD |
2023-03-18 |
0.1639 USD |
9,663,809.8600 GRT |
0.1634 USD |
0.1523 USD |
0.1572 USD |
0.1557 USD |
2023-03-17 |
0.1534 USD |
6,975,098.0200 GRT |
0.1508 USD |
0.1473 USD |
0.1498 USD |
0.1616 USD |
2023-03-16 |
0.1517 USD |
9,950,889.7100 GRT |
0.1407 USD |
0.1391 USD |
0.1424 USD |
0.1503 USD |
2023-03-15 |
0.1452 USD |
7,527,744.4100 GRT |
0.1524 USD |
0.1317 USD |
0.1365 USD |
0.1402 USD |
2023-03-14 |
0.1522 USD |
9,588,401.8500 GRT |
0.1457 USD |
0.1397 USD |
0.1420 USD |
0.1536 USD |
2023-03-13 |
0.1388 USD |
10,686,530.0000 GRT |
0.1322 USD |
0.1289 USD |
0.1322 USD |
0.1447 USD |
2023-03-12 |
0.1195 USD |
4,115,559.0700 GRT |
0.1146 USD |
0.1120 USD |
0.1133 USD |
0.1316 USD |
2023-03-11 |
0.1147 USD |
4,684,543.1700 GRT |
0.1171 USD |
0.1094 USD |
0.1121 USD |
0.1150 USD |
2023-03-10 |
0.1139 USD |
8,053,784.7500 GRT |
0.1171 USD |
0.1053 USD |
0.1097 USD |
0.1179 USD |
2023-03-09 |
0.1215 USD |
3,987,729.2500 GRT |
0.1254 USD |
0.1127 USD |
0.1162 USD |
0.1171 USD |
2023-03-08 |
0.1309 USD |
6,762,355.6700 GRT |
0.1379 USD |
0.1215 USD |
0.1247 USD |
0.1247 USD |
2023-03-07 |
0.1385 USD |
3,252,413.1300 GRT |
0.1428 USD |
0.1326 USD |
0.1351 USD |
0.1373 USD |
2023-03-06 |
0.1407 USD |
1,996,138.5400 GRT |
0.1403 USD |
0.1362 USD |
0.1377 USD |
0.1429 USD |
2023-03-05 |
0.1433 USD |
1,424,399.1700 GRT |
0.1416 USD |
0.1394 USD |
0.1409 USD |
0.1399 USD |
2023-03-04 |
0.1410 USD |
3,361,448.7500 GRT |
0.1473 USD |
0.1348 USD |
0.1394 USD |
0.1400 USD |
2023-03-03 |
0.1445 USD |
8,089,435.0800 GRT |
0.1536 USD |
0.1353 USD |
0.1408 USD |
0.1467 USD |
2023-03-02 |
0.1546 USD |
2,489,386.6200 GRT |
0.1598 USD |
0.1505 USD |
0.1527 USD |
0.1542 USD |
2023-03-01 |
0.1591 USD |
4,001,422.0200 GRT |
0.1531 USD |
0.1513 USD |
0.1538 USD |
0.1602 USD |
2023-02-28 |
0.1600 USD |
6,741,667.4800 GRT |
0.1581 USD |
0.1524 USD |
0.1545 USD |
0.1528 USD |
2023-02-27 |
0.1590 USD |
5,775,171.7000 GRT |
0.1605 USD |
0.1533 USD |
0.1550 USD |
0.1570 USD |
2023-02-26 |
0.1565 USD |
3,951,534.3200 GRT |
0.1492 USD |
0.1486 USD |
0.1504 USD |
0.1605 USD |
2023-02-25 |
0.1475 USD |
4,264,850.6600 GRT |
0.1550 USD |
0.1416 USD |
0.1448 USD |
0.1483 USD |
2023-02-24 |
0.1580 USD |
7,019,114.1000 GRT |
0.1605 USD |
0.1508 USD |
0.1543 USD |
0.1549 USD |
2023-02-23 |
0.1654 USD |
10,964,512.0300 GRT |
0.1635 USD |
0.1588 USD |
0.1616 USD |
0.1611 USD |
2023-02-22 |
0.1593 USD |
8,946,669.9600 GRT |
0.1678 USD |
0.1537 USD |
0.1564 USD |
0.1630 USD |
2023-02-21 |
0.1720 USD |
13,805,946.7500 GRT |
0.1711 USD |
0.1634 USD |
0.1664 USD |
0.1670 USD |
2023-02-20 |
0.1702 USD |
8,238,928.3500 GRT |
0.1694 USD |
0.1632 USD |
0.1692 USD |
0.1709 USD |
2023-02-19 |
0.1774 USD |
6,240,204.1600 GRT |
0.1768 USD |
0.1680 USD |
0.1707 USD |
0.1698 USD |
2023-02-18 |
0.1739 USD |
5,311,235.9900 GRT |
0.1679 USD |
0.1662 USD |
0.1678 USD |
0.1769 USD |
2023-02-17 |
0.1689 USD |
4,949,057.4300 GRT |
0.1638 USD |
0.1628 USD |
0.1684 USD |
0.1688 USD |
2023-02-16 |
0.1780 USD |
6,656,861.1500 GRT |
0.1854 USD |
0.1634 USD |
0.1665 USD |
0.1636 USD |
2023-02-15 |
0.1768 USD |
10,436,320.7300 GRT |
0.1687 USD |
0.1650 USD |
0.1670 USD |
0.1843 USD |
2023-02-14 |
0.1632 USD |
10,940,529.6500 GRT |
0.1472 USD |
0.1455 USD |
0.1467 USD |
0.1695 USD |
2023-02-13 |
0.1481 USD |
6,145,706.1400 GRT |
0.1546 USD |
0.1378 USD |
0.1433 USD |
0.1483 USD |
2023-02-12 |
0.1623 USD |
10,289,724.4800 GRT |
0.1618 USD |
0.1450 USD |
0.1547 USD |
0.1542 USD |
2023-02-11 |
0.1606 USD |
5,809,118.4900 GRT |
0.1666 USD |
0.1558 USD |
0.1581 USD |
0.1620 USD |
2023-02-10 |
0.1618 USD |
13,454,935.6600 GRT |
0.1470 USD |
0.1437 USD |
0.1493 USD |
0.1667 USD |
2023-02-09 |
0.1643 USD |
13,945,921.5500 GRT |
0.1764 USD |
0.1404 USD |
0.1488 USD |
0.1470 USD |
2023-02-08 |
0.1903 USD |
11,523,802.7000 GRT |
0.2082 USD |
0.1709 USD |
0.1785 USD |
0.1763 USD |
2023-02-07 |
0.1894 USD |
30,950,451.5200 GRT |
0.1284 USD |
0.1284 USD |
0.1324 USD |
0.2064 USD |
2023-02-06 |
0.1325 USD |
7,488,150.1300 GRT |
0.1326 USD |
0.1269 USD |
0.1292 USD |
0.1287 USD |
2023-02-05 |
0.1198 USD |
9,656,512.6700 GRT |
0.1140 USD |
0.1103 USD |
0.1120 USD |
0.1312 USD |
2023-02-04 |
0.1097 USD |
4,177,416.5800 GRT |
0.0995 USD |
0.0975 USD |
0.0977 USD |
0.1136 USD |
2023-02-03 |
0.0974 USD |
1,826,537.4600 GRT |
0.0952 USD |
0.0936 USD |
0.0941 USD |
0.0989 USD |
2023-02-02 |
0.0966 USD |
3,358,159.1600 GRT |
0.0934 USD |
0.0929 USD |
0.0936 USD |
0.0952 USD |
2023-02-01 |
0.0882 USD |
3,345,134.0600 GRT |
0.0890 USD |
0.0833 USD |
0.0846 USD |
0.0929 USD |
2023-01-31 |
0.0887 USD |
1,949,125.2700 GRT |
0.0873 USD |
0.0870 USD |
0.0879 USD |
0.0887 USD |
2023-01-30 |
0.0886 USD |
3,057,726.1200 GRT |
0.0968 USD |
0.0852 USD |
0.0864 USD |
0.0869 USD |
2023-01-29 |
0.0943 USD |
1,019,177.0800 GRT |
0.0927 USD |
0.0918 USD |
0.0933 USD |
0.0967 USD |