Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
0.0963 USD |
201.9892 GRT |
0.0961 USD |
0.0961 USD |
0.0972 USD |
0.0972 USD |
| 2025-03-21 |
0.0928 USD |
27,702.8424 GRT |
0.0942 USD |
0.0921 USD |
0.0942 USD |
0.0923 USD |
| 2025-03-20 |
0.0973 USD |
109,133.7660 GRT |
0.0985 USD |
0.0941 USD |
0.0985 USD |
0.0971 USD |
| 2025-03-19 |
0.0958 USD |
7,683.6998 GRT |
0.0959 USD |
0.0952 USD |
0.0964 USD |
0.0955 USD |
| 2025-03-18 |
0.0960 USD |
50,120.9246 GRT |
0.0965 USD |
0.0935 USD |
0.0970 USD |
0.0970 USD |
| 2025-03-17 |
0.0941 USD |
128,131.4541 GRT |
0.0918 USD |
0.0918 USD |
0.0973 USD |
0.0973 USD |
| 2025-03-16 |
0.0939 USD |
9,568.3294 GRT |
0.0963 USD |
0.0922 USD |
0.0963 USD |
0.0922 USD |
| 2025-03-15 |
0.0964 USD |
26,383.6659 GRT |
0.0946 USD |
0.0946 USD |
0.0971 USD |
0.0968 USD |
| 2025-03-14 |
0.0940 USD |
275,797.7760 GRT |
0.0899 USD |
0.0894 USD |
0.0958 USD |
0.0949 USD |
| 2025-03-13 |
0.0940 USD |
921,913.6201 GRT |
0.0922 USD |
0.0869 USD |
0.0953 USD |
0.0897 USD |
| 2025-03-12 |
0.0918 USD |
83,276.9579 GRT |
0.0906 USD |
0.0885 USD |
0.0950 USD |
0.0904 USD |
| 2025-03-11 |
0.0851 USD |
78,981.6245 GRT |
0.0850 USD |
0.0802 USD |
0.0901 USD |
0.0893 USD |
| 2025-03-10 |
0.0935 USD |
228,379.2363 GRT |
0.0915 USD |
0.0897 USD |
0.0953 USD |
0.0909 USD |
| 2025-03-09 |
0.0914 USD |
179,690.8177 GRT |
0.1022 USD |
0.0899 USD |
0.1022 USD |
0.0924 USD |
| 2025-03-08 |
0.1027 USD |
35,172.5301 GRT |
0.1029 USD |
0.1014 USD |
0.1045 USD |
0.1014 USD |
| 2025-03-07 |
0.1052 USD |
61,590.4726 GRT |
0.1078 USD |
0.1024 USD |
0.1082 USD |
0.1028 USD |
| 2025-03-06 |
0.1108 USD |
47,250.2577 GRT |
0.1104 USD |
0.1074 USD |
0.1133 USD |
0.1080 USD |
| 2025-03-05 |
0.1082 USD |
69,797.1702 GRT |
0.1066 USD |
0.1047 USD |
0.1115 USD |
0.1115 USD |
| 2025-03-04 |
0.1049 USD |
68,215.6665 GRT |
0.1090 USD |
0.1014 USD |
0.1096 USD |
0.1014 USD |
| 2025-03-03 |
0.1193 USD |
41,796.7597 GRT |
0.1287 USD |
0.1089 USD |
0.1296 USD |
0.1093 USD |
| 2025-03-02 |
0.1241 USD |
16,834.8500 GRT |
0.1189 USD |
0.1167 USD |
0.1296 USD |
0.1286 USD |
| 2025-03-01 |
0.1197 USD |
23,793.7670 GRT |
0.1208 USD |
0.1163 USD |
0.1219 USD |
0.1183 USD |
| 2025-02-28 |
0.1167 USD |
92,308.7338 GRT |
0.1237 USD |
0.1117 USD |
0.1237 USD |
0.1213 USD |
| 2025-02-27 |
0.1219 USD |
58,290.5820 GRT |
0.1197 USD |
0.1197 USD |
0.1251 USD |
0.1249 USD |
| 2025-02-26 |
0.1200 USD |
89,793.7284 GRT |
0.1216 USD |
0.1187 USD |
0.1245 USD |
0.1229 USD |
| 2025-02-25 |
0.1168 USD |
65,233.7551 GRT |
0.1217 USD |
0.1126 USD |
0.1253 USD |
0.1181 USD |
| 2025-02-24 |
0.1314 USD |
54,842.0127 GRT |
0.1376 USD |
0.1273 USD |
0.1376 USD |
0.1302 USD |
| 2025-02-23 |
0.1372 USD |
86,152.8450 GRT |
0.1387 USD |
0.1352 USD |
0.1406 USD |
0.1359 USD |
| 2025-02-22 |
0.1385 USD |
20,285.4938 GRT |
0.1336 USD |
0.1334 USD |
0.1423 USD |
0.1396 USD |
| 2025-02-21 |
0.1425 USD |
117,520.2454 GRT |
0.1381 USD |
0.1340 USD |
0.1480 USD |
0.1340 USD |
| 2025-02-20 |
0.1347 USD |
10,826.8940 GRT |
0.1341 USD |
0.1333 USD |
0.1366 USD |
0.1360 USD |
| 2025-02-19 |
0.1326 USD |
82,057.9816 GRT |
0.1330 USD |
0.1307 USD |
0.1350 USD |
0.1340 USD |
| 2025-02-18 |
0.1341 USD |
61,753.0084 GRT |
0.1412 USD |
0.1285 USD |
0.1421 USD |
0.1300 USD |
| 2025-02-17 |
0.1432 USD |
87,214.3181 GRT |
0.1391 USD |
0.1391 USD |
0.1480 USD |
0.1428 USD |
| 2025-02-16 |
0.1389 USD |
19,163.8285 GRT |
0.1380 USD |
0.1370 USD |
0.1425 USD |
0.1409 USD |
| 2025-02-15 |
0.1412 USD |
8,759.4803 GRT |
0.1445 USD |
0.1376 USD |
0.1445 USD |
0.1376 USD |
| 2025-02-14 |
0.1436 USD |
25,769.0605 GRT |
0.1423 USD |
0.1401 USD |
0.1456 USD |
0.1456 USD |
| 2025-02-13 |
0.1405 USD |
23,344.1668 GRT |
0.1456 USD |
0.1397 USD |
0.1461 USD |
0.1404 USD |
| 2025-02-12 |
0.1369 USD |
26,714.5833 GRT |
0.1381 USD |
0.1336 USD |
0.1415 USD |
0.1415 USD |
| 2025-02-11 |
0.1445 USD |
64,203.6400 GRT |
0.1404 USD |
0.1404 USD |
0.1482 USD |
0.1406 USD |
| 2025-02-10 |
0.1371 USD |
73,890.8173 GRT |
0.1323 USD |
0.1323 USD |
0.1414 USD |
0.1414 USD |
| 2025-02-09 |
0.1339 USD |
32,240.3018 GRT |
0.1299 USD |
0.1299 USD |
0.1362 USD |
0.1335 USD |
| 2025-02-08 |
0.1272 USD |
25,139.4943 GRT |
0.1275 USD |
0.1263 USD |
0.1302 USD |
0.1299 USD |
| 2025-02-07 |
0.1318 USD |
44,879.3964 GRT |
0.1304 USD |
0.1261 USD |
0.1371 USD |
0.1261 USD |
| 2025-02-06 |
0.1334 USD |
111,352.9397 GRT |
0.1345 USD |
0.1253 USD |
0.1382 USD |
0.1301 USD |
| 2025-02-05 |
0.1368 USD |
74,297.9840 GRT |
0.1398 USD |
0.1339 USD |
0.1408 USD |
0.1368 USD |
| 2025-02-04 |
0.1404 USD |
244,854.5715 GRT |
0.1478 USD |
0.1332 USD |
0.1478 USD |
0.1349 USD |
| 2025-02-03 |
0.1299 USD |
404,143.9146 GRT |
0.1448 USD |
0.1070 USD |
0.1448 USD |
0.1413 USD |
| 2025-02-02 |
0.1543 USD |
274,997.7305 GRT |
0.1690 USD |
0.1379 USD |
0.1692 USD |
0.1399 USD |
| 2025-02-01 |
0.1704 USD |
8,993.2110 GRT |
0.1780 USD |
0.1719 USD |
0.1783 USD |
0.1721 USD |