Identifier on Binance US: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-31 |
0.1047 USD |
1,811,761.5300 GRT |
0.1031 USD |
0.1020 USD |
0.1033 USD |
0.1024 USD |
| 2022-08-30 |
0.1034 USD |
2,109,948.9000 GRT |
0.1060 USD |
0.1005 USD |
0.1017 USD |
0.1032 USD |
| 2022-08-29 |
0.1023 USD |
2,387,009.8700 GRT |
0.0992 USD |
0.0977 USD |
0.0996 USD |
0.1063 USD |
| 2022-08-28 |
0.1029 USD |
405,618.3800 GRT |
0.1030 USD |
0.0999 USD |
0.1017 USD |
0.1000 USD |
| 2022-08-27 |
0.1026 USD |
1,462,825.1500 GRT |
0.1023 USD |
0.1000 USD |
0.1028 USD |
0.1036 USD |
| 2022-08-26 |
0.1118 USD |
3,134,826.5100 GRT |
0.1155 USD |
0.1018 USD |
0.1042 USD |
0.1018 USD |
| 2022-08-25 |
0.1169 USD |
3,919,969.6500 GRT |
0.1148 USD |
0.1132 USD |
0.1147 USD |
0.1163 USD |
| 2022-08-24 |
0.1151 USD |
2,349,730.7100 GRT |
0.1139 USD |
0.1101 USD |
0.1106 USD |
0.1146 USD |
| 2022-08-23 |
0.1107 USD |
4,099,675.9000 GRT |
0.1112 USD |
0.1068 USD |
0.1084 USD |
0.1133 USD |
| 2022-08-22 |
0.1057 USD |
1,804,096.5300 GRT |
0.1080 USD |
0.1008 USD |
0.1029 USD |
0.1112 USD |
| 2022-08-21 |
0.1053 USD |
2,407,803.8300 GRT |
0.1029 USD |
0.1024 USD |
0.1041 USD |
0.1082 USD |
| 2022-08-20 |
0.1051 USD |
3,027,671.2000 GRT |
0.1061 USD |
0.0997 USD |
0.1010 USD |
0.1027 USD |
| 2022-08-19 |
0.1083 USD |
3,051,506.7300 GRT |
0.1148 USD |
0.1035 USD |
0.1065 USD |
0.1077 USD |
| 2022-08-18 |
0.1224 USD |
2,810,363.9800 GRT |
0.1226 USD |
0.1140 USD |
0.1207 USD |
0.1163 USD |
| 2022-08-17 |
0.1264 USD |
2,893,463.5900 GRT |
0.1306 USD |
0.1211 USD |
0.1227 USD |
0.1227 USD |
| 2022-08-16 |
0.1319 USD |
1,682,982.3500 GRT |
0.1344 USD |
0.1288 USD |
0.1307 USD |
0.1303 USD |
| 2022-08-15 |
0.1392 USD |
5,155,647.9800 GRT |
0.1394 USD |
0.1320 USD |
0.1343 USD |
0.1343 USD |
| 2022-08-14 |
0.1427 USD |
3,189,475.2600 GRT |
0.1436 USD |
0.1376 USD |
0.1397 USD |
0.1395 USD |
| 2022-08-13 |
0.1466 USD |
5,549,747.3600 GRT |
0.1472 USD |
0.1414 USD |
0.1431 USD |
0.1440 USD |
| 2022-08-12 |
0.1426 USD |
2,678,291.7000 GRT |
0.1423 USD |
0.1377 USD |
0.1399 USD |
0.1462 USD |
| 2022-08-11 |
0.1431 USD |
2,302,230.9200 GRT |
0.1469 USD |
0.1410 USD |
0.1421 USD |
0.1422 USD |
| 2022-08-10 |
0.1414 USD |
4,112,131.5000 GRT |
0.1398 USD |
0.1355 USD |
0.1365 USD |
0.1468 USD |
| 2022-08-09 |
0.1438 USD |
4,523,796.1100 GRT |
0.1492 USD |
0.1363 USD |
0.1385 USD |
0.1400 USD |
| 2022-08-08 |
0.1471 USD |
7,476,132.4000 GRT |
0.1284 USD |
0.1283 USD |
0.1298 USD |
0.1484 USD |
| 2022-08-07 |
0.1279 USD |
1,640,933.3100 GRT |
0.1277 USD |
0.1252 USD |
0.1263 USD |
0.1277 USD |
| 2022-08-06 |
0.1304 USD |
1,586,285.2600 GRT |
0.1310 USD |
0.1274 USD |
0.1296 USD |
0.1274 USD |
| 2022-08-05 |
0.1262 USD |
2,458,262.7700 GRT |
0.1203 USD |
0.1203 USD |
0.1240 USD |
0.1295 USD |
| 2022-08-04 |
0.1225 USD |
2,100,050.2600 GRT |
0.1184 USD |
0.1176 USD |
0.1192 USD |
0.1203 USD |
| 2022-08-03 |
0.1199 USD |
2,156,605.6800 GRT |
0.1175 USD |
0.1148 USD |
0.1174 USD |
0.1180 USD |
| 2022-08-02 |
0.1190 USD |
2,015,607.1000 GRT |
0.1241 USD |
0.1142 USD |
0.1159 USD |
0.1179 USD |
| 2022-08-01 |
0.1270 USD |
1,303,750.2200 GRT |
0.1279 USD |
0.1219 USD |
0.1238 USD |
0.1235 USD |
| 2022-07-31 |
0.1361 USD |
7,162,541.3400 GRT |
0.1318 USD |
0.1270 USD |
0.1294 USD |
0.1284 USD |
| 2022-07-30 |
0.1356 USD |
7,232,221.8700 GRT |
0.1277 USD |
0.1259 USD |
0.1298 USD |
0.1299 USD |
| 2022-07-29 |
0.1296 USD |
14,084,537.7700 GRT |
0.1150 USD |
0.1136 USD |
0.1189 USD |
0.1283 USD |
| 2022-07-28 |
0.1129 USD |
3,230,785.8700 GRT |
0.1116 USD |
0.1055 USD |
0.1095 USD |
0.1150 USD |
| 2022-07-27 |
0.1029 USD |
2,364,979.5500 GRT |
0.0973 USD |
0.0947 USD |
0.0954 USD |
0.1091 USD |
| 2022-07-26 |
0.0959 USD |
1,714,067.7800 GRT |
0.0958 USD |
0.0932 USD |
0.0940 USD |
0.0962 USD |
| 2022-07-25 |
0.1006 USD |
1,413,181.4400 GRT |
0.1048 USD |
0.0956 USD |
0.1000 USD |
0.0958 USD |
| 2022-07-24 |
0.1068 USD |
2,079,389.9800 GRT |
0.1064 USD |
0.1045 USD |
0.1058 USD |
0.1057 USD |
| 2022-07-23 |
0.1047 USD |
2,524,922.7900 GRT |
0.1040 USD |
0.1007 USD |
0.1021 USD |
0.1067 USD |
| 2022-07-22 |
0.1098 USD |
4,050,916.8100 GRT |
0.1074 USD |
0.1037 USD |
0.1046 USD |
0.1039 USD |
| 2022-07-21 |
0.1055 USD |
2,259,776.9300 GRT |
0.1049 USD |
0.1014 USD |
0.1034 USD |
0.1074 USD |
| 2022-07-20 |
0.1143 USD |
3,860,769.3900 GRT |
0.1148 USD |
0.1040 USD |
0.1063 USD |
0.1046 USD |
| 2022-07-19 |
0.1129 USD |
3,485,344.1200 GRT |
0.1098 USD |
0.1062 USD |
0.1089 USD |
0.1139 USD |
| 2022-07-18 |
0.1088 USD |
3,780,352.5100 GRT |
0.0986 USD |
0.0986 USD |
0.0998 USD |
0.1109 USD |
| 2022-07-17 |
0.1000 USD |
1,796,141.5200 GRT |
0.1013 USD |
0.0975 USD |
0.0991 USD |
0.0988 USD |
| 2022-07-16 |
0.1002 USD |
2,322,573.2200 GRT |
0.0986 USD |
0.0961 USD |
0.0968 USD |
0.1007 USD |
| 2022-07-15 |
0.0982 USD |
1,453,800.5700 GRT |
0.0960 USD |
0.0950 USD |
0.0964 USD |
0.0985 USD |
| 2022-07-14 |
0.0943 USD |
1,243,494.9200 GRT |
0.0940 USD |
0.0897 USD |
0.0906 USD |
0.0959 USD |
| 2022-07-13 |
0.0892 USD |
2,522,417.3800 GRT |
0.0871 USD |
0.0848 USD |
0.0873 USD |
0.0940 USD |