Crypto exchange Bitfinex

Market The Graph (GRT) / USD

Identifier on Bitfinex: tGRTUSD
123...1617
Date Price Volume Open Low High Close
2023-10-02 0.0920 USD 52,432.7447 GRT 0.0930 USD 0.0901 USD 0.0930 USD 0.0901 USD
2023-10-01 0.0902 USD 25,196.3953 GRT 0.0896 USD 0.0890 USD 0.0908 USD 0.0908 USD
2023-09-30 0.0879 USD 18,317.6013 GRT 0.0868 USD 0.0868 USD 0.0889 USD 0.0888 USD
2023-09-29 0.0874 USD 16,364.1592 GRT 0.0871 USD 0.0869 USD 0.0884 USD 0.0870 USD
2023-09-28 0.0875 USD 5,366.8938 GRT 0.0863 USD 0.0861 USD 0.0863 USD 0.0861 USD
2023-09-27 0.0863 USD 8,131.6182 GRT 0.0870 USD 0.0855 USD 0.0870 USD 0.0855 USD
2023-09-26 0.0881 USD 9,397.7613 GRT 0.0884 USD 0.0872 USD 0.0884 USD 0.0880 USD
2023-09-25 0.0878 USD 5,245.2515 GRT 0.0868 USD 0.0868 USD 0.0884 USD 0.0884 USD
2023-09-24 0.0868 USD 11,730.9265 GRT 0.0883 USD 0.0870 USD 0.0883 USD 0.0873 USD
2023-09-23 0.0886 USD 7,965.8233 GRT 0.0885 USD 0.0885 USD 0.0889 USD 0.0887 USD
2023-09-22 0.0876 USD 23,876.7221 GRT 0.0875 USD 0.0870 USD 0.0881 USD 0.0874 USD
2023-09-21 0.0903 USD 151,592.5142 GRT 0.0916 USD 0.0880 USD 0.0941 USD 0.0880 USD
2023-09-20 0.0901 USD 351,181.2135 GRT 0.0901 USD 0.0891 USD 0.0913 USD 0.0913 USD
2023-09-19 0.0880 USD 12,811.0529 GRT 0.0878 USD 0.0874 USD 0.0895 USD 0.0895 USD
2023-09-18 0.0862 USD 25,797.3267 GRT 0.0837 USD 0.0836 USD 0.0889 USD 0.0889 USD
2023-09-17 0.0842 USD 74,654.1999 GRT 0.0871 USD 0.0828 USD 0.0871 USD 0.0836 USD
2023-09-16 0.0864 USD 127,601.5866 GRT 0.0886 USD 0.0859 USD 0.0893 USD 0.0862 USD
2023-09-15 0.0859 USD 33,270.6504 GRT 0.0843 USD 0.0816 USD 0.0877 USD 0.0874 USD
2023-09-14 0.0829 USD 40,305.4596 GRT 0.0829 USD 0.0826 USD 0.0834 USD 0.0832 USD
2023-09-13 0.0826 USD 57,744.0714 GRT 0.0797 USD 0.0793 USD 0.0827 USD 0.0823 USD
2023-09-12 0.0805 USD 53,051.8370 GRT 0.0787 USD 0.0787 USD 0.0819 USD 0.0797 USD
2023-09-11 0.0805 USD 93,467.6182 GRT 0.0839 USD 0.0790 USD 0.0839 USD 0.0790 USD
2023-09-10 0.0844 USD 28,706.2846 GRT 0.0852 USD 0.0831 USD 0.0852 USD 0.0836 USD
2023-09-09 0.0871 USD 9,717.8282 GRT 0.0873 USD 0.0867 USD 0.0873 USD 0.0867 USD
2023-09-08 0.0865 USD 211.2565 GRT 0.0866 USD 0.0862 USD 0.0866 USD 0.0862 USD
2023-09-07 0.0863 USD 4,108.0601 GRT 0.0863 USD 0.0863 USD 0.0868 USD 0.0867 USD
2023-09-06 0.0875 USD 52,832.3781 GRT 0.0871 USD 0.0861 USD 0.0874 USD 0.0871 USD
2023-09-05 0.0874 USD 56,027.8597 GRT 0.0863 USD 0.0863 USD 0.0883 USD 0.0873 USD
2023-09-04 0.0873 USD 16,684.2032 GRT 0.0877 USD 0.0866 USD 0.0877 USD 0.0869 USD
2023-09-03 0.0871 USD 105,596.3535 GRT 0.0867 USD 0.0867 USD 0.0878 USD 0.0868 USD
2023-09-02 0.0869 USD 222.2019 GRT 0.0869 USD 0.0866 USD 0.0869 USD 0.0866 USD
2023-09-01 0.0871 USD 32,696.8399 GRT 0.0889 USD 0.0849 USD 0.0890 USD 0.0858 USD
2023-08-31 0.0930 USD 43,031.7714 GRT 0.0930 USD 0.0886 USD 0.0951 USD 0.0887 USD
2023-08-30 0.0932 USD 6,916.0183 GRT 0.0938 USD 0.0925 USD 0.0938 USD 0.0928 USD
2023-08-29 0.0926 USD 13,075.7799 GRT 0.0881 USD 0.0881 USD 0.0943 USD 0.0943 USD
2023-08-28 0.0876 USD 45,780.3245 GRT 0.0890 USD 0.0846 USD 0.0901 USD 0.0900 USD
2023-08-27 0.0896 USD 1,936.9000 GRT 0.0896 USD 0.0896 USD 0.0896 USD 0.0896 USD
2023-08-26 0.0893 USD 5,113.3186 GRT 0.0894 USD 0.0892 USD 0.0894 USD 0.0892 USD
2023-08-25 0.0890 USD 10,979.4151 GRT 0.0914 USD 0.0885 USD 0.0914 USD 0.0885 USD
2023-08-24 0.0925 USD 24,114.1000 GRT 0.0928 USD 0.0913 USD 0.0931 USD 0.0916 USD
2023-08-23 0.0908 USD 2,188.5677 GRT 0.0908 USD 0.0908 USD 0.0908 USD 0.0908 USD
2023-08-22 0.0912 USD 63,386.5127 GRT 0.0919 USD 0.0877 USD 0.0919 USD 0.0879 USD
2023-08-21 0.0928 USD 19,299.8347 GRT 0.0943 USD 0.0910 USD 0.0943 USD 0.0910 USD
2023-08-20 0.0941 USD 12,226.9558 GRT 0.0938 USD 0.0937 USD 0.0944 USD 0.0943 USD
2023-08-19 0.0932 USD 36,137.7639 GRT 0.0910 USD 0.0905 USD 0.0945 USD 0.0933 USD
2023-08-18 0.0898 USD 85,037.9552 GRT 0.0897 USD 0.0885 USD 0.0912 USD 0.0904 USD
2023-08-17 0.0975 USD 28,028.2252 GRT 0.0993 USD 0.0958 USD 0.0993 USD 0.0980 USD
2023-08-16 0.1015 USD 129,177.3159 GRT 0.1032 USD 0.0967 USD 0.1040 USD 0.0982 USD
2023-08-15 0.1055 USD 121,495.9769 GRT 0.1089 USD 0.0980 USD 0.1089 USD 0.1030 USD
2023-08-14 0.1089 USD 52,441.5827 GRT 0.1072 USD 0.1072 USD 0.1105 USD 0.1085 USD
123...1617