Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-20 |
0.2407 USD |
677,105.0516 GRT |
0.2475 USD |
0.2312 USD |
0.2541 USD |
0.2406 USD |
| 2024-02-19 |
0.2574 USD |
1,511,695.0143 GRT |
0.2395 USD |
0.2390 USD |
0.2745 USD |
0.2467 USD |
| 2024-02-18 |
0.2282 USD |
855,549.3383 GRT |
0.2158 USD |
0.2103 USD |
0.2505 USD |
0.2448 USD |
| 2024-02-17 |
0.1941 USD |
385,117.0695 GRT |
0.1903 USD |
0.1836 USD |
0.2046 USD |
0.2031 USD |
| 2024-02-16 |
0.1928 USD |
227,513.5864 GRT |
0.1842 USD |
0.1830 USD |
0.1988 USD |
0.1949 USD |
| 2024-02-15 |
0.1809 USD |
92,050.5061 GRT |
0.1798 USD |
0.1797 USD |
0.1861 USD |
0.1832 USD |
| 2024-02-14 |
0.1792 USD |
334,615.8020 GRT |
0.1724 USD |
0.1705 USD |
0.1804 USD |
0.1795 USD |
| 2024-02-13 |
0.1729 USD |
46,645.9036 GRT |
0.1741 USD |
0.1685 USD |
0.1749 USD |
0.1739 USD |
| 2024-02-12 |
0.1706 USD |
85,681.0476 GRT |
0.1694 USD |
0.1643 USD |
0.1766 USD |
0.1756 USD |
| 2024-02-11 |
0.1698 USD |
89,813.7704 GRT |
0.1708 USD |
0.1681 USD |
0.1718 USD |
0.1683 USD |
| 2024-02-10 |
0.1698 USD |
91,342.4753 GRT |
0.1672 USD |
0.1665 USD |
0.1725 USD |
0.1714 USD |
| 2024-02-09 |
0.1670 USD |
80,618.5134 GRT |
0.1653 USD |
0.1649 USD |
0.1688 USD |
0.1677 USD |
| 2024-02-08 |
0.1614 USD |
504,260.5165 GRT |
0.1609 USD |
0.1609 USD |
0.1638 USD |
0.1625 USD |
| 2024-02-07 |
0.1580 USD |
22,332.0489 GRT |
0.1586 USD |
0.1561 USD |
0.1605 USD |
0.1605 USD |
| 2024-02-06 |
0.1533 USD |
144,098.9878 GRT |
0.1522 USD |
0.1518 USD |
0.1609 USD |
0.1590 USD |
| 2024-02-05 |
0.1535 USD |
29,432.7195 GRT |
0.1522 USD |
0.1519 USD |
0.1548 USD |
0.1533 USD |
| 2024-02-04 |
0.1554 USD |
24,776.6718 GRT |
0.1556 USD |
0.1543 USD |
0.1557 USD |
0.1543 USD |
| 2024-02-03 |
0.1579 USD |
812,385.7753 GRT |
0.1578 USD |
0.1567 USD |
0.1597 USD |
0.1581 USD |
| 2024-02-02 |
0.1550 USD |
333,433.3954 GRT |
0.1554 USD |
0.1540 USD |
0.1569 USD |
0.1554 USD |
| 2024-02-01 |
0.1528 USD |
1,095,294.1745 GRT |
0.1550 USD |
0.1521 USD |
0.1554 USD |
0.1521 USD |
| 2024-01-31 |
0.1549 USD |
607,446.8773 GRT |
0.1588 USD |
0.1527 USD |
0.1588 USD |
0.1549 USD |
| 2024-01-30 |
0.1630 USD |
370,573.2792 GRT |
0.1627 USD |
0.1591 USD |
0.1642 USD |
0.1632 USD |
| 2024-01-29 |
0.1576 USD |
33,231.6746 GRT |
0.1564 USD |
0.1559 USD |
0.1597 USD |
0.1590 USD |
| 2024-01-28 |
0.1586 USD |
33,168.2670 GRT |
0.1608 USD |
0.1556 USD |
0.1619 USD |
0.1571 USD |
| 2024-01-27 |
0.1605 USD |
26,010.5605 GRT |
0.1600 USD |
0.1581 USD |
0.1618 USD |
0.1610 USD |
| 2024-01-26 |
0.1529 USD |
20,473.9337 GRT |
0.1513 USD |
0.1498 USD |
0.1576 USD |
0.1564 USD |
| 2024-01-25 |
0.1506 USD |
86,231.4762 GRT |
0.1534 USD |
0.1474 USD |
0.1534 USD |
0.1488 USD |
| 2024-01-24 |
0.1509 USD |
30,666.0288 GRT |
0.1476 USD |
0.1458 USD |
0.1524 USD |
0.1505 USD |
| 2024-01-23 |
0.1435 USD |
66,468.3762 GRT |
0.1515 USD |
0.1389 USD |
0.1515 USD |
0.1459 USD |
| 2024-01-22 |
0.1540 USD |
123,278.7079 GRT |
0.1629 USD |
0.1491 USD |
0.1629 USD |
0.1511 USD |
| 2024-01-21 |
0.1632 USD |
33,458.3863 GRT |
0.1593 USD |
0.1593 USD |
0.1650 USD |
0.1634 USD |
| 2024-01-20 |
0.1584 USD |
167,789.1683 GRT |
0.1527 USD |
0.1522 USD |
0.1624 USD |
0.1605 USD |
| 2024-01-19 |
0.1514 USD |
79,328.7467 GRT |
0.1530 USD |
0.1459 USD |
0.1558 USD |
0.1523 USD |
| 2024-01-18 |
0.1594 USD |
55,990.7594 GRT |
0.1640 USD |
0.1515 USD |
0.1655 USD |
0.1549 USD |
| 2024-01-17 |
0.1688 USD |
24,865.9098 GRT |
0.1700 USD |
0.1661 USD |
0.1719 USD |
0.1668 USD |
| 2024-01-16 |
0.1676 USD |
30,378.1452 GRT |
0.1669 USD |
0.1652 USD |
0.1692 USD |
0.1674 USD |
| 2024-01-15 |
0.1639 USD |
36,590.2888 GRT |
0.1643 USD |
0.1607 USD |
0.1665 USD |
0.1652 USD |
| 2024-01-14 |
0.1668 USD |
48,542.4389 GRT |
0.1676 USD |
0.1676 USD |
0.1711 USD |
0.1676 USD |
| 2024-01-13 |
0.1735 USD |
22,849.6023 GRT |
0.1724 USD |
0.1707 USD |
0.1748 USD |
0.1723 USD |
| 2024-01-12 |
0.1886 USD |
31,353.4285 GRT |
0.1884 USD |
0.1709 USD |
0.1959 USD |
0.1709 USD |
| 2024-01-11 |
0.1836 USD |
70,384.2578 GRT |
0.1811 USD |
0.1780 USD |
0.1905 USD |
0.1868 USD |
| 2024-01-10 |
0.1607 USD |
59,531.2343 GRT |
0.1622 USD |
0.1577 USD |
0.1669 USD |
0.1639 USD |
| 2024-01-09 |
0.1578 USD |
52,142.2844 GRT |
0.1716 USD |
0.1570 USD |
0.1716 USD |
0.1570 USD |
| 2024-01-08 |
0.1627 USD |
51,973.7600 GRT |
0.1606 USD |
0.1498 USD |
0.1705 USD |
0.1698 USD |
| 2024-01-07 |
0.1713 USD |
36,528.7448 GRT |
0.1723 USD |
0.1608 USD |
0.1748 USD |
0.1680 USD |
| 2024-01-06 |
0.1720 USD |
35,487.8478 GRT |
0.1800 USD |
0.1664 USD |
0.1813 USD |
0.1705 USD |
| 2024-01-05 |
0.1874 USD |
102,342.5961 GRT |
0.1962 USD |
0.1716 USD |
0.1964 USD |
0.1810 USD |
| 2024-01-04 |
0.1916 USD |
131,278.2443 GRT |
0.1888 USD |
0.1841 USD |
0.1992 USD |
0.1981 USD |
| 2024-01-03 |
0.1904 USD |
231,572.0837 GRT |
0.2091 USD |
0.1581 USD |
0.2151 USD |
0.1907 USD |
| 2024-01-02 |
0.2145 USD |
120,110.8274 GRT |
0.2174 USD |
0.2064 USD |
0.2272 USD |
0.2099 USD |