Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-15 |
0.0972 USD |
206,818.4012 GRT |
0.0968 USD |
0.0942 USD |
0.0990 USD |
0.0984 USD |
| 2023-06-14 |
0.0986 USD |
578,460.8502 GRT |
0.0997 USD |
0.0700 USD |
0.1020 USD |
0.0966 USD |
| 2023-06-13 |
0.0996 USD |
1,154,046.8135 GRT |
0.0988 USD |
0.0973 USD |
0.1042 USD |
0.0981 USD |
| 2023-06-12 |
0.0986 USD |
33,877.8895 GRT |
0.0967 USD |
0.0967 USD |
0.0998 USD |
0.0992 USD |
| 2023-06-11 |
0.1000 USD |
218,051.2666 GRT |
0.1013 USD |
0.0993 USD |
0.1024 USD |
0.1016 USD |
| 2023-06-10 |
0.0952 USD |
253,444.9943 GRT |
0.1079 USD |
0.0877 USD |
0.1079 USD |
0.1009 USD |
| 2023-06-09 |
0.1114 USD |
587,132.7014 GRT |
0.1126 USD |
0.1089 USD |
0.1131 USD |
0.1102 USD |
| 2023-06-08 |
0.1141 USD |
609,986.4101 GRT |
0.1125 USD |
0.1108 USD |
0.1145 USD |
0.1143 USD |
| 2023-06-07 |
0.1129 USD |
1,144,926.2695 GRT |
0.1170 USD |
0.1127 USD |
0.1175 USD |
0.1141 USD |
| 2023-06-06 |
0.1191 USD |
149,176.1204 GRT |
0.1161 USD |
0.1131 USD |
0.1198 USD |
0.1187 USD |
| 2023-06-05 |
0.1142 USD |
483,434.2880 GRT |
0.1240 USD |
0.1103 USD |
0.1245 USD |
0.1132 USD |
| 2023-06-04 |
0.1268 USD |
828,868.6191 GRT |
0.1288 USD |
0.1252 USD |
0.1288 USD |
0.1259 USD |
| 2023-06-03 |
0.1283 USD |
697,214.6143 GRT |
0.1297 USD |
0.1276 USD |
0.1298 USD |
0.1278 USD |
| 2023-06-02 |
0.1313 USD |
290,716.5142 GRT |
0.1244 USD |
0.1244 USD |
0.1316 USD |
0.1301 USD |
| 2023-06-01 |
0.1359 USD |
1,636,424.2479 GRT |
0.1352 USD |
0.1301 USD |
0.1494 USD |
0.1311 USD |
| 2023-05-31 |
0.1325 USD |
228,866.0465 GRT |
0.1339 USD |
0.1290 USD |
0.1369 USD |
0.1328 USD |
| 2023-05-30 |
0.1299 USD |
45,700.3475 GRT |
0.1256 USD |
0.1256 USD |
0.1319 USD |
0.1319 USD |
| 2023-05-29 |
0.1253 USD |
79,972.0424 GRT |
0.1241 USD |
0.1230 USD |
0.1286 USD |
0.1252 USD |
| 2023-05-28 |
0.1218 USD |
31,695.8080 GRT |
0.1189 USD |
0.1189 USD |
0.1262 USD |
0.1262 USD |
| 2023-05-27 |
0.1184 USD |
14,433.7059 GRT |
0.1163 USD |
0.1163 USD |
0.1191 USD |
0.1182 USD |
| 2023-05-26 |
0.1160 USD |
8,260.1265 GRT |
0.1153 USD |
0.1153 USD |
0.1169 USD |
0.1169 USD |
| 2023-05-25 |
0.1150 USD |
37,945.2863 GRT |
0.1162 USD |
0.1138 USD |
0.1165 USD |
0.1161 USD |
| 2023-05-24 |
0.1170 USD |
40,869.7143 GRT |
0.1200 USD |
0.1137 USD |
0.1200 USD |
0.1161 USD |
| 2023-05-23 |
0.1210 USD |
20,488.8651 GRT |
0.1214 USD |
0.1203 USD |
0.1217 USD |
0.1217 USD |
| 2023-05-22 |
0.1187 USD |
29,427.9825 GRT |
0.1184 USD |
0.1182 USD |
0.1197 USD |
0.1191 USD |
| 2023-05-21 |
0.1191 USD |
13,557.7941 GRT |
0.1197 USD |
0.1180 USD |
0.1198 USD |
0.1182 USD |
| 2023-05-20 |
0.1206 USD |
14,675.1816 GRT |
0.1216 USD |
0.1203 USD |
0.1220 USD |
0.1212 USD |
| 2023-05-19 |
0.1236 USD |
27,725.0553 GRT |
0.1205 USD |
0.1205 USD |
0.1268 USD |
0.1250 USD |
| 2023-05-18 |
0.1214 USD |
22,950.6435 GRT |
0.1239 USD |
0.1188 USD |
0.1239 USD |
0.1217 USD |
| 2023-05-17 |
0.1244 USD |
16,555.0407 GRT |
0.1248 USD |
0.1218 USD |
0.1254 USD |
0.1242 USD |
| 2023-05-16 |
0.1226 USD |
18,752.1509 GRT |
0.1249 USD |
0.1213 USD |
0.1249 USD |
0.1224 USD |
| 2023-05-15 |
0.1305 USD |
63,016.4572 GRT |
0.1167 USD |
0.1167 USD |
0.1317 USD |
0.1305 USD |
| 2023-05-14 |
0.1161 USD |
33,468.9434 GRT |
0.1168 USD |
0.1147 USD |
0.1184 USD |
0.1161 USD |
| 2023-05-13 |
0.1163 USD |
11,098.2198 GRT |
0.1157 USD |
0.1156 USD |
0.1169 USD |
0.1161 USD |
| 2023-05-12 |
0.1115 USD |
16,607.7810 GRT |
0.1103 USD |
0.1089 USD |
0.1145 USD |
0.1145 USD |
| 2023-05-11 |
0.1160 USD |
30,464.7947 GRT |
0.1162 USD |
0.1114 USD |
0.1162 USD |
0.1122 USD |
| 2023-05-10 |
0.1163 USD |
44,876.6180 GRT |
0.1152 USD |
0.1115 USD |
0.1205 USD |
0.1199 USD |
| 2023-05-09 |
0.1148 USD |
66,244.6245 GRT |
0.1168 USD |
0.1131 USD |
0.1169 USD |
0.1150 USD |
| 2023-05-08 |
0.1185 USD |
46,067.1655 GRT |
0.1257 USD |
0.1128 USD |
0.1266 USD |
0.1165 USD |
| 2023-05-07 |
0.1268 USD |
31,257.3002 GRT |
0.1261 USD |
0.1261 USD |
0.1284 USD |
0.1268 USD |
| 2023-05-06 |
0.1272 USD |
43,250.0693 GRT |
0.1344 USD |
0.1243 USD |
0.1344 USD |
0.1263 USD |
| 2023-05-05 |
0.1301 USD |
9,128.6069 GRT |
0.1314 USD |
0.1276 USD |
0.1346 USD |
0.1346 USD |
| 2023-05-04 |
0.1335 USD |
12,951.1386 GRT |
0.1347 USD |
0.1323 USD |
0.1347 USD |
0.1323 USD |
| 2023-05-03 |
0.1314 USD |
18,660.9511 GRT |
0.1308 USD |
0.1288 USD |
0.1339 USD |
0.1339 USD |
| 2023-05-02 |
0.1307 USD |
16,880.8382 GRT |
0.1307 USD |
0.1293 USD |
0.1325 USD |
0.1325 USD |
| 2023-05-01 |
0.1339 USD |
12,506.6224 GRT |
0.1342 USD |
0.1295 USD |
0.1361 USD |
0.1301 USD |
| 2023-04-30 |
0.1380 USD |
59,316.9700 GRT |
0.1373 USD |
0.1361 USD |
0.1400 USD |
0.1361 USD |
| 2023-04-29 |
0.1382 USD |
16,891.0034 GRT |
0.1370 USD |
0.1370 USD |
0.1398 USD |
0.1398 USD |
| 2023-04-28 |
0.1375 USD |
33,222.6757 GRT |
0.1411 USD |
0.1369 USD |
0.1411 USD |
0.1374 USD |
| 2023-04-27 |
0.1400 USD |
16,112.9458 GRT |
0.1388 USD |
0.1380 USD |
0.1427 USD |
0.1411 USD |