Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.2432 USD |
37,207.6061 GRT |
0.2555 USD |
0.2344 USD |
0.2555 USD |
0.2457 USD |
| 2024-04-18 |
0.2468 USD |
86,911.6977 GRT |
0.2441 USD |
0.2365 USD |
0.2579 USD |
0.2564 USD |
| 2024-04-17 |
0.2444 USD |
22,224.4861 GRT |
0.2560 USD |
0.2393 USD |
0.2570 USD |
0.2466 USD |
| 2024-04-16 |
0.2497 USD |
146,164.0220 GRT |
0.2583 USD |
0.2418 USD |
0.2588 USD |
0.2448 USD |
| 2024-04-15 |
0.2701 USD |
29,889.5573 GRT |
0.2575 USD |
0.2521 USD |
0.2839 USD |
0.2521 USD |
| 2024-04-14 |
0.2416 USD |
25,710.7385 GRT |
0.2336 USD |
0.2264 USD |
0.2516 USD |
0.2401 USD |
| 2024-04-13 |
0.2417 USD |
90,015.5746 GRT |
0.2636 USD |
0.1981 USD |
0.2910 USD |
0.2042 USD |
| 2024-04-12 |
0.2765 USD |
139,074.0560 GRT |
0.3136 USD |
0.2376 USD |
0.3136 USD |
0.2719 USD |
| 2024-04-11 |
0.3106 USD |
650,596.6592 GRT |
0.3208 USD |
0.3059 USD |
0.3288 USD |
0.3110 USD |
| 2024-04-10 |
0.3288 USD |
39,656.7483 GRT |
0.3288 USD |
0.3192 USD |
0.3312 USD |
0.3309 USD |
| 2024-04-09 |
0.3433 USD |
6,518.6120 GRT |
0.3481 USD |
0.3347 USD |
0.3488 USD |
0.3372 USD |
| 2024-04-08 |
0.3485 USD |
11,429.7354 GRT |
0.3373 USD |
0.3373 USD |
0.3539 USD |
0.3539 USD |
| 2024-04-07 |
0.3376 USD |
5,642.0264 GRT |
0.3403 USD |
0.3372 USD |
0.3408 USD |
0.3408 USD |
| 2024-04-06 |
0.3364 USD |
4,711.6798 GRT |
0.3368 USD |
0.3342 USD |
0.3387 USD |
0.3349 USD |
| 2024-04-05 |
0.3238 USD |
18,792.2259 GRT |
0.3320 USD |
0.3192 USD |
0.3327 USD |
0.3327 USD |
| 2024-04-04 |
0.3419 USD |
48,076.3313 GRT |
0.3387 USD |
0.3240 USD |
0.3455 USD |
0.3430 USD |
| 2024-04-03 |
0.3377 USD |
27,491.9388 GRT |
0.3288 USD |
0.3225 USD |
0.3488 USD |
0.3334 USD |
| 2024-04-02 |
0.3437 USD |
29,077.4166 GRT |
0.3716 USD |
0.3306 USD |
0.3716 USD |
0.3372 USD |
| 2024-04-01 |
0.3768 USD |
21,622.3823 GRT |
0.3921 USD |
0.3610 USD |
0.3936 USD |
0.3637 USD |
| 2024-03-31 |
0.3896 USD |
35,653.6853 GRT |
0.3917 USD |
0.3881 USD |
0.3941 USD |
0.3909 USD |
| 2024-03-30 |
0.3906 USD |
12,225.6306 GRT |
0.3918 USD |
0.3866 USD |
0.3964 USD |
0.3870 USD |
| 2024-03-29 |
0.3992 USD |
64,666.9455 GRT |
0.4152 USD |
0.3926 USD |
0.4179 USD |
0.3955 USD |
| 2024-03-28 |
0.4159 USD |
43,475.4548 GRT |
0.4165 USD |
0.3987 USD |
0.4230 USD |
0.4118 USD |
| 2024-03-27 |
0.4113 USD |
45,240.0989 GRT |
0.4019 USD |
0.3880 USD |
0.4243 USD |
0.4005 USD |
| 2024-03-26 |
0.4092 USD |
19,171.9537 GRT |
0.4021 USD |
0.3926 USD |
0.4165 USD |
0.3957 USD |
| 2024-03-25 |
0.3991 USD |
33,943.2597 GRT |
0.3926 USD |
0.3833 USD |
0.4235 USD |
0.4033 USD |
| 2024-03-24 |
0.3744 USD |
17,578.3304 GRT |
0.3756 USD |
0.3630 USD |
0.3762 USD |
0.3762 USD |
| 2024-03-23 |
0.3719 USD |
10,538.7167 GRT |
0.3611 USD |
0.3611 USD |
0.3786 USD |
0.3721 USD |
| 2024-03-22 |
0.3695 USD |
26,299.5010 GRT |
0.3788 USD |
0.3599 USD |
0.3878 USD |
0.3654 USD |
| 2024-03-21 |
0.3855 USD |
19,899.1633 GRT |
0.4020 USD |
0.3752 USD |
0.4020 USD |
0.3839 USD |
| 2024-03-20 |
0.3725 USD |
29,170.3881 GRT |
0.3742 USD |
0.3550 USD |
0.3855 USD |
0.3812 USD |
| 2024-03-19 |
0.3818 USD |
45,454.3559 GRT |
0.3960 USD |
0.3616 USD |
0.4044 USD |
0.3954 USD |
| 2024-03-18 |
0.4116 USD |
47,139.4652 GRT |
0.4209 USD |
0.3922 USD |
0.4404 USD |
0.3941 USD |
| 2024-03-17 |
0.4033 USD |
32,515.3952 GRT |
0.3731 USD |
0.3675 USD |
0.4273 USD |
0.4272 USD |
| 2024-03-16 |
0.4051 USD |
15,375.2661 GRT |
0.4162 USD |
0.3676 USD |
0.4204 USD |
0.3676 USD |
| 2024-03-15 |
0.3970 USD |
103,605.4185 GRT |
0.4348 USD |
0.3716 USD |
0.4362 USD |
0.3993 USD |
| 2024-03-14 |
0.4275 USD |
45,631.1675 GRT |
0.4431 USD |
0.4129 USD |
0.4458 USD |
0.4269 USD |
| 2024-03-13 |
0.4350 USD |
354,238.4877 GRT |
0.4395 USD |
0.4315 USD |
0.4738 USD |
0.4363 USD |
| 2024-03-12 |
0.4335 USD |
228,150.8490 GRT |
0.4335 USD |
0.4086 USD |
0.4901 USD |
0.4406 USD |
| 2024-03-11 |
0.4371 USD |
103,010.7883 GRT |
0.4337 USD |
0.4113 USD |
0.4532 USD |
0.4287 USD |
| 2024-03-10 |
0.4611 USD |
230,344.4285 GRT |
0.4505 USD |
0.4271 USD |
0.4915 USD |
0.4278 USD |
| 2024-03-09 |
0.4003 USD |
164,505.0724 GRT |
0.3456 USD |
0.3456 USD |
0.4210 USD |
0.4003 USD |
| 2024-03-08 |
0.3356 USD |
207,280.0859 GRT |
0.3433 USD |
0.3255 USD |
0.3481 USD |
0.3449 USD |
| 2024-03-07 |
0.3351 USD |
385,910.2128 GRT |
0.3240 USD |
0.3148 USD |
0.3598 USD |
0.3487 USD |
| 2024-03-06 |
0.3024 USD |
277,916.0765 GRT |
0.2798 USD |
0.2709 USD |
0.3203 USD |
0.3203 USD |
| 2024-03-05 |
0.2989 USD |
167,885.4447 GRT |
0.3062 USD |
0.2069 USD |
0.3099 USD |
0.2363 USD |
| 2024-03-04 |
0.3140 USD |
109,282.3671 GRT |
0.3177 USD |
0.3026 USD |
0.3223 USD |
0.3098 USD |
| 2024-03-03 |
0.3219 USD |
360,941.1250 GRT |
0.3239 USD |
0.2899 USD |
0.3324 USD |
0.3225 USD |
| 2024-03-02 |
0.3138 USD |
158,675.0905 GRT |
0.3208 USD |
0.3073 USD |
0.3243 USD |
0.3202 USD |
| 2024-03-01 |
0.3155 USD |
895,328.1772 GRT |
0.2903 USD |
0.2860 USD |
0.3300 USD |
0.3206 USD |