Identifier on Bitfinex: tGRTUSD
| 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 |