Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-04 |
0.1070 USD |
9,409.2069 GRT |
0.1069 USD |
0.1069 USD |
0.1074 USD |
0.1072 USD |
| 2023-08-03 |
0.1088 USD |
15,177.5110 GRT |
0.1092 USD |
0.1084 USD |
0.1092 USD |
0.1084 USD |
| 2023-08-02 |
0.1098 USD |
27,898.6373 GRT |
0.1125 USD |
0.1092 USD |
0.1125 USD |
0.1098 USD |
| 2023-08-01 |
0.1100 USD |
24,673.0075 GRT |
0.1097 USD |
0.1081 USD |
0.1108 USD |
0.1106 USD |
| 2023-07-31 |
0.1104 USD |
51,822.2102 GRT |
0.1105 USD |
0.1101 USD |
0.1108 USD |
0.1106 USD |
| 2023-07-30 |
0.1115 USD |
253.5252 GRT |
0.1122 USD |
0.1113 USD |
0.1122 USD |
0.1113 USD |
| 2023-07-29 |
0.1124 USD |
96.7647 GRT |
0.1139 USD |
0.1120 USD |
0.1139 USD |
0.1120 USD |
| 2023-07-28 |
0.1113 USD |
10,767.3133 GRT |
0.1105 USD |
0.1105 USD |
0.1121 USD |
0.1120 USD |
| 2023-07-27 |
0.1134 USD |
29,289.8820 GRT |
0.1144 USD |
0.1125 USD |
0.1144 USD |
0.1126 USD |
| 2023-07-26 |
0.1094 USD |
18,454.8296 GRT |
0.1103 USD |
0.1081 USD |
0.1115 USD |
0.1115 USD |
| 2023-07-25 |
0.1104 USD |
20,482.6511 GRT |
0.1107 USD |
0.1102 USD |
0.1118 USD |
0.1104 USD |
| 2023-07-24 |
0.1152 USD |
14,384.9890 GRT |
0.1175 USD |
0.1141 USD |
0.1202 USD |
0.1149 USD |
| 2023-07-23 |
0.1177 USD |
15,459.1431 GRT |
0.1154 USD |
0.1154 USD |
0.1182 USD |
0.1182 USD |
| 2023-07-22 |
0.1173 USD |
22,649.2562 GRT |
0.1175 USD |
0.1167 USD |
0.1180 USD |
0.1171 USD |
| 2023-07-21 |
0.1192 USD |
209,961.7827 GRT |
0.1188 USD |
0.1174 USD |
0.1199 USD |
0.1192 USD |
| 2023-07-20 |
0.1177 USD |
31,488.3026 GRT |
0.1173 USD |
0.1163 USD |
0.1193 USD |
0.1163 USD |
| 2023-07-19 |
0.1164 USD |
44,015.4703 GRT |
0.1160 USD |
0.1160 USD |
0.1174 USD |
0.1170 USD |
| 2023-07-18 |
0.1181 USD |
141,131.1961 GRT |
0.1214 USD |
0.1149 USD |
0.1214 USD |
0.1155 USD |
| 2023-07-17 |
0.1202 USD |
257,674.9474 GRT |
0.1216 USD |
0.1166 USD |
0.1228 USD |
0.1193 USD |
| 2023-07-16 |
0.1219 USD |
80,457.8290 GRT |
0.1208 USD |
0.1192 USD |
0.1224 USD |
0.1192 USD |
| 2023-07-15 |
0.1204 USD |
147,646.5702 GRT |
0.1187 USD |
0.1187 USD |
0.1226 USD |
0.1212 USD |
| 2023-07-14 |
0.1227 USD |
195,573.9352 GRT |
0.1240 USD |
0.1163 USD |
0.1261 USD |
0.1183 USD |
| 2023-07-13 |
0.1217 USD |
31,434.1602 GRT |
0.1163 USD |
0.1153 USD |
0.1235 USD |
0.1223 USD |
| 2023-07-12 |
0.1159 USD |
143,678.4691 GRT |
0.1149 USD |
0.1140 USD |
0.1173 USD |
0.1155 USD |
| 2023-07-11 |
0.1144 USD |
100,321.3159 GRT |
0.1146 USD |
0.1138 USD |
0.1155 USD |
0.1144 USD |
| 2023-07-10 |
0.1111 USD |
132,465.5803 GRT |
0.1143 USD |
0.1104 USD |
0.1147 USD |
0.1147 USD |
| 2023-07-09 |
0.1161 USD |
11,841.1644 GRT |
0.1176 USD |
0.1147 USD |
0.1176 USD |
0.1165 USD |
| 2023-07-08 |
0.1169 USD |
37,283.5363 GRT |
0.1171 USD |
0.1151 USD |
0.1183 USD |
0.1155 USD |
| 2023-07-07 |
0.1188 USD |
131,304.2223 GRT |
0.1154 USD |
0.1137 USD |
0.1223 USD |
0.1155 USD |
| 2023-07-06 |
0.1207 USD |
110,131.5653 GRT |
0.1210 USD |
0.1164 USD |
0.1250 USD |
0.1181 USD |
| 2023-07-05 |
0.1220 USD |
187,158.2915 GRT |
0.1266 USD |
0.1171 USD |
0.1267 USD |
0.1206 USD |
| 2023-07-04 |
0.1296 USD |
387,634.5172 GRT |
0.1336 USD |
0.1261 USD |
0.1353 USD |
0.1286 USD |
| 2023-07-03 |
0.1327 USD |
523,936.5805 GRT |
0.1199 USD |
0.1197 USD |
0.1433 USD |
0.1409 USD |
| 2023-07-02 |
0.1176 USD |
456,692.5375 GRT |
0.1053 USD |
0.1053 USD |
0.1219 USD |
0.1172 USD |
| 2023-07-01 |
0.1048 USD |
744,827.4946 GRT |
0.1054 USD |
0.1022 USD |
0.1064 USD |
0.1046 USD |
| 2023-06-30 |
0.1049 USD |
1,041,083.0558 GRT |
0.1016 USD |
0.0967 USD |
0.1072 USD |
0.1040 USD |
| 2023-06-29 |
0.1025 USD |
410,321.4270 GRT |
0.1025 USD |
0.1018 USD |
0.1037 USD |
0.1019 USD |
| 2023-06-28 |
0.1057 USD |
350,643.8622 GRT |
0.1073 USD |
0.1033 USD |
0.1078 USD |
0.1044 USD |
| 2023-06-27 |
0.1103 USD |
291,750.5227 GRT |
0.1082 USD |
0.1082 USD |
0.1106 USD |
0.1102 USD |
| 2023-06-26 |
0.1097 USD |
307,437.2242 GRT |
0.1109 USD |
0.1084 USD |
0.1112 USD |
0.1085 USD |
| 2023-06-25 |
0.1140 USD |
284,611.2460 GRT |
0.1104 USD |
0.1102 USD |
0.1156 USD |
0.1133 USD |
| 2023-06-24 |
0.1098 USD |
175,700.0958 GRT |
0.1121 USD |
0.1067 USD |
0.1130 USD |
0.1095 USD |
| 2023-06-23 |
0.1117 USD |
131,670.7187 GRT |
0.1092 USD |
0.1077 USD |
0.1141 USD |
0.1117 USD |
| 2023-06-22 |
0.1091 USD |
106,693.6894 GRT |
0.1119 USD |
0.1068 USD |
0.1134 USD |
0.1083 USD |
| 2023-06-21 |
0.1056 USD |
855,502.8977 GRT |
0.1041 USD |
0.1040 USD |
0.1090 USD |
0.1082 USD |
| 2023-06-20 |
0.0996 USD |
846,135.5029 GRT |
0.1005 USD |
0.0929 USD |
0.1034 USD |
0.1031 USD |
| 2023-06-19 |
0.1004 USD |
279,334.0288 GRT |
0.0994 USD |
0.0991 USD |
0.1010 USD |
0.0998 USD |
| 2023-06-18 |
0.1019 USD |
18,930.1683 GRT |
0.1018 USD |
0.0998 USD |
0.1034 USD |
0.0998 USD |
| 2023-06-17 |
0.1007 USD |
85,573.2639 GRT |
0.0985 USD |
0.0984 USD |
0.1020 USD |
0.1020 USD |
| 2023-06-16 |
0.0985 USD |
401,918.3763 GRT |
0.0972 USD |
0.0960 USD |
0.1011 USD |
0.0981 USD |