Identifier on Bitfinex: tGRTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-01-01 |
0.2023 USD |
299,170.3075 GRT |
0.1885 USD |
0.1860 USD |
0.2183 USD |
0.2132 USD |
2023-12-31 |
0.1826 USD |
37,873.7598 GRT |
0.1810 USD |
0.1776 USD |
0.1887 USD |
0.1878 USD |
2023-12-30 |
0.1783 USD |
67,656.1713 GRT |
0.1810 USD |
0.1745 USD |
0.1819 USD |
0.1784 USD |
2023-12-29 |
0.1844 USD |
22,490.5672 GRT |
0.1832 USD |
0.1805 USD |
0.1919 USD |
0.1823 USD |
2023-12-28 |
0.1963 USD |
32,707.3208 GRT |
0.1973 USD |
0.1880 USD |
0.2057 USD |
0.1928 USD |
2023-12-27 |
0.1913 USD |
56,290.7023 GRT |
0.1992 USD |
0.1857 USD |
0.2017 USD |
0.1908 USD |
2023-12-26 |
0.1937 USD |
325,819.1014 GRT |
0.1977 USD |
0.1810 USD |
0.2041 USD |
0.1923 USD |
2023-12-25 |
0.1874 USD |
99,273.3886 GRT |
0.1852 USD |
0.1805 USD |
0.1927 USD |
0.1893 USD |
2023-12-24 |
0.1839 USD |
117,970.0779 GRT |
0.1829 USD |
0.1767 USD |
0.1979 USD |
0.1979 USD |
2023-12-23 |
0.1843 USD |
126,221.5866 GRT |
0.1902 USD |
0.1783 USD |
0.1915 USD |
0.1847 USD |
2023-12-22 |
0.1781 USD |
98,679.9744 GRT |
0.1649 USD |
0.1642 USD |
0.1930 USD |
0.1913 USD |
2023-12-21 |
0.1600 USD |
44,891.2612 GRT |
0.1597 USD |
0.1589 USD |
0.1643 USD |
0.1637 USD |
2023-12-20 |
0.1641 USD |
28,077.6785 GRT |
0.1585 USD |
0.1585 USD |
0.1696 USD |
0.1645 USD |
2023-12-19 |
0.1593 USD |
96,321.7615 GRT |
0.1603 USD |
0.1568 USD |
0.1635 USD |
0.1568 USD |
2023-12-18 |
0.1525 USD |
82,055.6671 GRT |
0.1599 USD |
0.1465 USD |
0.1599 USD |
0.1566 USD |
2023-12-17 |
0.1614 USD |
5,961.1646 GRT |
0.1629 USD |
0.1598 USD |
0.1632 USD |
0.1607 USD |
2023-12-16 |
0.1637 USD |
29,346.3523 GRT |
0.1636 USD |
0.1621 USD |
0.1653 USD |
0.1631 USD |
2023-12-15 |
0.1690 USD |
42,810.5339 GRT |
0.1745 USD |
0.1657 USD |
0.1745 USD |
0.1657 USD |
2023-12-14 |
0.1710 USD |
149,275.7144 GRT |
0.1638 USD |
0.1636 USD |
0.1759 USD |
0.1724 USD |
2023-12-13 |
0.1626 USD |
46,569.1383 GRT |
0.1594 USD |
0.1524 USD |
0.1650 USD |
0.1567 USD |
2023-12-12 |
0.1617 USD |
76,875.4127 GRT |
0.1649 USD |
0.1555 USD |
0.1658 USD |
0.1560 USD |
2023-12-11 |
0.1569 USD |
163,180.9503 GRT |
0.1740 USD |
0.1070 USD |
0.1743 USD |
0.1593 USD |
2023-12-10 |
0.1710 USD |
122,904.7349 GRT |
0.1703 USD |
0.1672 USD |
0.1790 USD |
0.1721 USD |
2023-12-09 |
0.1739 USD |
56,165.9334 GRT |
0.1767 USD |
0.1704 USD |
0.1771 USD |
0.1704 USD |
2023-12-08 |
0.1735 USD |
141,295.5529 GRT |
0.1655 USD |
0.1651 USD |
0.1727 USD |
0.1717 USD |
2023-12-07 |
0.1619 USD |
87,869.5630 GRT |
0.1633 USD |
0.1555 USD |
0.1654 USD |
0.1653 USD |
2023-12-06 |
0.1628 USD |
153,154.6303 GRT |
0.1558 USD |
0.1553 USD |
0.1688 USD |
0.1671 USD |
2023-12-05 |
0.1559 USD |
65,571.2221 GRT |
0.1534 USD |
0.1491 USD |
0.1579 USD |
0.1568 USD |
2023-12-04 |
0.1480 USD |
281,113.2266 GRT |
0.1495 USD |
0.1424 USD |
0.1536 USD |
0.1472 USD |
2023-12-03 |
0.1518 USD |
64,168.4421 GRT |
0.1520 USD |
0.1478 USD |
0.1528 USD |
0.1485 USD |
2023-12-02 |
0.1528 USD |
33,711.1235 GRT |
0.1513 USD |
0.1495 USD |
0.1530 USD |
0.1524 USD |
2023-12-01 |
0.1496 USD |
57,439.2010 GRT |
0.1444 USD |
0.1443 USD |
0.1498 USD |
0.1498 USD |
2023-11-30 |
0.1426 USD |
19,902.6907 GRT |
0.1433 USD |
0.1421 USD |
0.1437 USD |
0.1426 USD |
2023-11-29 |
0.1436 USD |
42,405.1147 GRT |
0.1468 USD |
0.1444 USD |
0.1517 USD |
0.1445 USD |
2023-11-28 |
0.1430 USD |
88,575.4602 GRT |
0.1501 USD |
0.1405 USD |
0.1501 USD |
0.1488 USD |
2023-11-27 |
0.1503 USD |
82,881.8802 GRT |
0.1490 USD |
0.1446 USD |
0.1551 USD |
0.1446 USD |
2023-11-26 |
0.1485 USD |
56,051.0675 GRT |
0.1510 USD |
0.1452 USD |
0.1530 USD |
0.1516 USD |
2023-11-25 |
0.1563 USD |
96,148.6130 GRT |
0.1534 USD |
0.1501 USD |
0.1610 USD |
0.1515 USD |
2023-11-24 |
0.1486 USD |
224,052.2688 GRT |
0.1384 USD |
0.1381 USD |
0.1540 USD |
0.1539 USD |
2023-11-23 |
0.1427 USD |
93,625.5864 GRT |
0.1439 USD |
0.1381 USD |
0.1454 USD |
0.1382 USD |
2023-11-22 |
0.1389 USD |
109,403.6815 GRT |
0.1269 USD |
0.1268 USD |
0.1443 USD |
0.1423 USD |
2023-11-21 |
0.1415 USD |
681,691.4068 GRT |
0.1385 USD |
0.1292 USD |
0.1437 USD |
0.1315 USD |
2023-11-20 |
0.1406 USD |
112,459.9716 GRT |
0.1373 USD |
0.1351 USD |
0.1446 USD |
0.1375 USD |
2023-11-19 |
0.1315 USD |
40,204.3045 GRT |
0.1272 USD |
0.1272 USD |
0.1356 USD |
0.1352 USD |
2023-11-18 |
0.1243 USD |
65,630.0160 GRT |
0.1261 USD |
0.1203 USD |
0.1274 USD |
0.1267 USD |
2023-11-17 |
0.1294 USD |
166,007.2710 GRT |
0.1289 USD |
0.1218 USD |
0.1311 USD |
0.1248 USD |
2023-11-16 |
0.1363 USD |
446,853.3385 GRT |
0.1338 USD |
0.1301 USD |
0.1387 USD |
0.1317 USD |
2023-11-15 |
0.1319 USD |
115,441.7345 GRT |
0.1265 USD |
0.1255 USD |
0.1343 USD |
0.1337 USD |
2023-11-14 |
0.1240 USD |
107,229.9177 GRT |
0.1231 USD |
0.1188 USD |
0.1277 USD |
0.1236 USD |
2023-11-13 |
0.1331 USD |
76,881.6261 GRT |
0.1378 USD |
0.1273 USD |
0.1378 USD |
0.1297 USD |