Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-15 |
0.1166 USD |
10,220.6086 GRT |
0.1204 USD |
0.1134 USD |
0.1205 USD |
0.1134 USD |
| 2025-05-14 |
0.1221 USD |
107,876.2384 GRT |
0.1277 USD |
0.1153 USD |
0.1315 USD |
0.1244 USD |
| 2025-05-13 |
0.1166 USD |
52,243.7880 GRT |
0.1138 USD |
0.1015 USD |
0.1234 USD |
0.1184 USD |
| 2025-05-12 |
0.1211 USD |
850,179.8431 GRT |
0.1204 USD |
0.1110 USD |
0.1247 USD |
0.1160 USD |
| 2025-05-11 |
0.1166 USD |
120,229.2193 GRT |
0.1204 USD |
0.1101 USD |
0.1235 USD |
0.1171 USD |
| 2025-05-10 |
0.1231 USD |
448,050.3950 GRT |
0.1134 USD |
0.1069 USD |
0.1228 USD |
0.1216 USD |
| 2025-05-09 |
0.1084 USD |
1,060,449.7889 GRT |
0.1030 USD |
0.0922 USD |
0.1134 USD |
0.1107 USD |
| 2025-05-08 |
0.0961 USD |
44,035.9739 GRT |
0.0914 USD |
0.0914 USD |
0.1009 USD |
0.1009 USD |
| 2025-05-07 |
0.0920 USD |
17,579.5887 GRT |
0.0901 USD |
0.0896 USD |
0.0927 USD |
0.0896 USD |
| 2025-05-06 |
0.0889 USD |
59,933.6150 GRT |
0.0913 USD |
0.0868 USD |
0.0916 USD |
0.0868 USD |
| 2025-05-05 |
0.0915 USD |
35,166.6123 GRT |
0.0906 USD |
0.0893 USD |
0.0926 USD |
0.0926 USD |
| 2025-05-04 |
0.0915 USD |
27,127.6525 GRT |
0.0922 USD |
0.0900 USD |
0.0926 USD |
0.0902 USD |
| 2025-05-03 |
0.0949 USD |
28,726.0366 GRT |
0.0981 USD |
0.0935 USD |
0.0981 USD |
0.0949 USD |
| 2025-05-02 |
0.0994 USD |
349,480.3393 GRT |
0.1000 USD |
0.0979 USD |
0.1018 USD |
0.0982 USD |
| 2025-05-01 |
0.1010 USD |
61,747.3522 GRT |
0.0973 USD |
0.0965 USD |
0.1038 USD |
0.1025 USD |
| 2025-04-30 |
0.0956 USD |
7,545.6797 GRT |
0.0977 USD |
0.0934 USD |
0.0989 USD |
0.0952 USD |
| 2025-04-29 |
0.1002 USD |
52,737.1295 GRT |
0.0990 USD |
0.0979 USD |
0.1015 USD |
0.1000 USD |
| 2025-04-28 |
0.0981 USD |
84,167.7848 GRT |
0.0979 USD |
0.0962 USD |
0.1008 USD |
0.0987 USD |
| 2025-04-27 |
0.1017 USD |
59,712.8215 GRT |
0.1044 USD |
0.0991 USD |
0.1045 USD |
0.0991 USD |
| 2025-04-26 |
0.1047 USD |
89,376.9269 GRT |
0.1038 USD |
0.1008 USD |
0.1065 USD |
0.1011 USD |
| 2025-04-25 |
0.1010 USD |
281,578.6205 GRT |
0.0954 USD |
0.0945 USD |
0.1038 USD |
0.1015 USD |
| 2025-04-24 |
0.0926 USD |
66,584.8198 GRT |
0.0898 USD |
0.0884 USD |
0.0947 USD |
0.0932 USD |
| 2025-04-23 |
0.0904 USD |
112,276.7426 GRT |
0.0895 USD |
0.0894 USD |
0.0923 USD |
0.0913 USD |
| 2025-04-22 |
0.0871 USD |
80,212.0101 GRT |
0.0820 USD |
0.0820 USD |
0.0896 USD |
0.0888 USD |
| 2025-04-21 |
0.0849 USD |
49,147.3820 GRT |
0.0851 USD |
0.0834 USD |
0.0858 USD |
0.0836 USD |
| 2025-04-20 |
0.0822 USD |
46,467.6633 GRT |
0.0828 USD |
0.0802 USD |
0.0830 USD |
0.0824 USD |
| 2025-04-19 |
0.0810 USD |
154,734.0082 GRT |
0.0796 USD |
0.0759 USD |
0.0827 USD |
0.0827 USD |
| 2025-04-18 |
0.0770 USD |
42,258.5820 GRT |
0.0754 USD |
0.0751 USD |
0.0781 USD |
0.0781 USD |
| 2025-04-17 |
0.0771 USD |
46,774.7220 GRT |
0.0762 USD |
0.0756 USD |
0.0779 USD |
0.0772 USD |
| 2025-04-16 |
0.0775 USD |
60,233.7517 GRT |
0.0775 USD |
0.0752 USD |
0.0784 USD |
0.0762 USD |
| 2025-04-15 |
0.0772 USD |
20,908.7329 GRT |
0.0788 USD |
0.0772 USD |
0.0803 USD |
0.0772 USD |
| 2025-04-14 |
0.0797 USD |
20,957.9922 GRT |
0.0786 USD |
0.0781 USD |
0.0809 USD |
0.0781 USD |
| 2025-04-13 |
0.0816 USD |
421.8970 GRT |
0.0815 USD |
0.0815 USD |
0.0822 USD |
0.0822 USD |
| 2025-04-12 |
0.0797 USD |
64,932.8175 GRT |
0.0791 USD |
0.0791 USD |
0.0832 USD |
0.0824 USD |
| 2025-04-11 |
0.0790 USD |
97,481.7954 GRT |
0.0771 USD |
0.0771 USD |
0.0797 USD |
0.0797 USD |
| 2025-04-10 |
0.0781 USD |
180,896.9145 GRT |
0.0790 USD |
0.0750 USD |
0.0793 USD |
0.0755 USD |
| 2025-04-09 |
0.0729 USD |
56,280.8294 GRT |
0.0722 USD |
0.0705 USD |
0.0738 USD |
0.0735 USD |
| 2025-04-08 |
0.0752 USD |
116,830.9249 GRT |
0.0749 USD |
0.0723 USD |
0.0770 USD |
0.0725 USD |
| 2025-04-07 |
0.0748 USD |
222,494.9556 GRT |
0.0728 USD |
0.0669 USD |
0.0772 USD |
0.0748 USD |
| 2025-04-06 |
0.0768 USD |
32,922.5600 GRT |
0.0816 USD |
0.0737 USD |
0.0816 USD |
0.0743 USD |
| 2025-04-05 |
0.0831 USD |
140,201.9796 GRT |
0.0829 USD |
0.0805 USD |
0.0844 USD |
0.0806 USD |
| 2025-04-04 |
0.0823 USD |
23,166.2500 GRT |
0.0832 USD |
0.0808 USD |
0.0844 USD |
0.0822 USD |
| 2025-04-03 |
0.0812 USD |
146,037.4581 GRT |
0.0822 USD |
0.0796 USD |
0.0850 USD |
0.0816 USD |
| 2025-04-02 |
0.0873 USD |
37,611.2812 GRT |
0.0889 USD |
0.0865 USD |
0.0898 USD |
0.0896 USD |
| 2025-04-01 |
0.0917 USD |
40,755.6848 GRT |
0.0908 USD |
0.0896 USD |
0.0932 USD |
0.0896 USD |
| 2025-03-31 |
0.0865 USD |
29,895.1875 GRT |
0.0869 USD |
0.0863 USD |
0.0869 USD |
0.0864 USD |
| 2025-03-30 |
0.0902 USD |
82,409.0074 GRT |
0.0891 USD |
0.0891 USD |
0.0906 USD |
0.0905 USD |
| 2025-03-29 |
0.0927 USD |
28,704.0478 GRT |
0.0956 USD |
0.0886 USD |
0.0956 USD |
0.0886 USD |
| 2025-03-28 |
0.0989 USD |
52,579.6206 GRT |
0.1029 USD |
0.0945 USD |
0.1035 USD |
0.0951 USD |
| 2025-03-27 |
0.1062 USD |
15,780.0541 GRT |
0.1069 USD |
0.1038 USD |
0.1079 USD |
0.1056 USD |