Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-26 |
0.1425 USD |
128,067.0352 GRT |
0.1426 USD |
0.1312 USD |
0.1482 USD |
0.1347 USD |
| 2023-04-25 |
0.1328 USD |
35,027.5657 GRT |
0.1342 USD |
0.1305 USD |
0.1342 USD |
0.1328 USD |
| 2023-04-24 |
0.1363 USD |
26,030.6182 GRT |
0.1364 USD |
0.1355 USD |
0.1401 USD |
0.1374 USD |
| 2023-04-23 |
0.1387 USD |
12,995.9039 GRT |
0.1396 USD |
0.1345 USD |
0.1402 USD |
0.1387 USD |
| 2023-04-22 |
0.1381 USD |
50,507.9683 GRT |
0.1361 USD |
0.1361 USD |
0.1412 USD |
0.1407 USD |
| 2023-04-21 |
0.1409 USD |
67,367.9667 GRT |
0.1472 USD |
0.1341 USD |
0.1491 USD |
0.1361 USD |
| 2023-04-20 |
0.1461 USD |
299,574.6859 GRT |
0.1543 USD |
0.1392 USD |
0.1634 USD |
0.1450 USD |
| 2023-04-19 |
0.1571 USD |
182,455.6104 GRT |
0.1696 USD |
0.1443 USD |
0.1711 USD |
0.1530 USD |
| 2023-04-18 |
0.1722 USD |
242,393.8485 GRT |
0.1715 USD |
0.1663 USD |
0.1746 USD |
0.1703 USD |
| 2023-04-17 |
0.1704 USD |
122,890.4868 GRT |
0.1650 USD |
0.1618 USD |
0.1734 USD |
0.1708 USD |
| 2023-04-16 |
0.1678 USD |
188,535.2260 GRT |
0.1637 USD |
0.1634 USD |
0.1698 USD |
0.1681 USD |
| 2023-04-15 |
0.1670 USD |
181,187.0830 GRT |
0.1594 USD |
0.1594 USD |
0.1717 USD |
0.1675 USD |
| 2023-04-14 |
0.1593 USD |
186,538.1653 GRT |
0.1503 USD |
0.1503 USD |
0.1646 USD |
0.1639 USD |
| 2023-04-13 |
0.1499 USD |
82,394.3246 GRT |
0.1473 USD |
0.1461 USD |
0.1517 USD |
0.1500 USD |
| 2023-04-12 |
0.1473 USD |
105,256.5033 GRT |
0.1483 USD |
0.1423 USD |
0.1492 USD |
0.1464 USD |
| 2023-04-11 |
0.1508 USD |
27,848.6952 GRT |
0.1530 USD |
0.1481 USD |
0.1548 USD |
0.1482 USD |
| 2023-04-10 |
0.1455 USD |
23,042.1146 GRT |
0.1429 USD |
0.1416 USD |
0.1486 USD |
0.1486 USD |
| 2023-04-09 |
0.1408 USD |
18,549.5497 GRT |
0.1435 USD |
0.1396 USD |
0.1435 USD |
0.1409 USD |
| 2023-04-08 |
0.1430 USD |
5,097.6538 GRT |
0.1426 USD |
0.1413 USD |
0.1454 USD |
0.1417 USD |
| 2023-04-07 |
0.1431 USD |
26,013.2478 GRT |
0.1439 USD |
0.1409 USD |
0.1439 USD |
0.1414 USD |
| 2023-04-06 |
0.1454 USD |
19,734.3605 GRT |
0.1453 USD |
0.1437 USD |
0.1472 USD |
0.1463 USD |
| 2023-04-05 |
0.1480 USD |
103,679.0889 GRT |
0.1424 USD |
0.1424 USD |
0.1570 USD |
0.1482 USD |
| 2023-04-04 |
0.1410 USD |
34,634.0958 GRT |
0.1405 USD |
0.1391 USD |
0.1435 USD |
0.1422 USD |
| 2023-04-03 |
0.1385 USD |
218,763.1376 GRT |
0.1375 USD |
0.1340 USD |
0.1426 USD |
0.1361 USD |
| 2023-04-02 |
0.1410 USD |
39,435.2914 GRT |
0.1427 USD |
0.1378 USD |
0.1433 USD |
0.1384 USD |
| 2023-04-01 |
0.1439 USD |
484,249.1522 GRT |
0.1460 USD |
0.1415 USD |
0.1478 USD |
0.1434 USD |
| 2023-03-31 |
0.1451 USD |
242,338.6827 GRT |
0.1455 USD |
0.1406 USD |
0.1466 USD |
0.1458 USD |
| 2023-03-30 |
0.1424 USD |
36,572.5048 GRT |
0.1459 USD |
0.1402 USD |
0.1496 USD |
0.1442 USD |
| 2023-03-29 |
0.1460 USD |
135,303.5663 GRT |
0.1401 USD |
0.1401 USD |
0.1489 USD |
0.1467 USD |
| 2023-03-28 |
0.1343 USD |
135,485.3025 GRT |
0.1336 USD |
0.1299 USD |
0.1401 USD |
0.1391 USD |
| 2023-03-27 |
0.1341 USD |
73,401.0694 GRT |
0.1407 USD |
0.1296 USD |
0.1413 USD |
0.1336 USD |
| 2023-03-26 |
0.1405 USD |
24,079.1680 GRT |
0.1370 USD |
0.1370 USD |
0.1418 USD |
0.1399 USD |
| 2023-03-25 |
0.1395 USD |
30,211.8502 GRT |
0.1422 USD |
0.1362 USD |
0.1422 USD |
0.1370 USD |
| 2023-03-24 |
0.1456 USD |
41,951.3715 GRT |
0.1515 USD |
0.1390 USD |
0.1515 USD |
0.1423 USD |
| 2023-03-23 |
0.1516 USD |
41,369.7960 GRT |
0.1435 USD |
0.1435 USD |
0.1573 USD |
0.1527 USD |
| 2023-03-22 |
0.1446 USD |
29,287.9049 GRT |
0.1520 USD |
0.1376 USD |
0.1521 USD |
0.1425 USD |
| 2023-03-21 |
0.1520 USD |
64,701.2629 GRT |
0.1441 USD |
0.1441 USD |
0.1536 USD |
0.1500 USD |
| 2023-03-20 |
0.1525 USD |
101,734.1941 GRT |
0.1530 USD |
0.1470 USD |
0.1583 USD |
0.1491 USD |
| 2023-03-19 |
0.1605 USD |
136,998.2646 GRT |
0.1586 USD |
0.1540 USD |
0.1661 USD |
0.1566 USD |
| 2023-03-18 |
0.1650 USD |
276,517.9993 GRT |
0.1614 USD |
0.1443 USD |
0.1737 USD |
0.1569 USD |
| 2023-03-17 |
0.1554 USD |
171,708.0254 GRT |
0.1507 USD |
0.1478 USD |
0.1604 USD |
0.1604 USD |
| 2023-03-16 |
0.1506 USD |
101,606.4186 GRT |
0.1414 USD |
0.1389 USD |
0.1590 USD |
0.1502 USD |
| 2023-03-15 |
0.1426 USD |
306,848.3290 GRT |
0.1504 USD |
0.1315 USD |
0.1559 USD |
0.1387 USD |
| 2023-03-14 |
0.1524 USD |
339,724.4687 GRT |
0.1458 USD |
0.0800 USD |
0.1622 USD |
0.1525 USD |
| 2023-03-13 |
0.1376 USD |
705,645.2565 GRT |
0.1307 USD |
0.1288 USD |
0.1473 USD |
0.1473 USD |
| 2023-03-12 |
0.1148 USD |
111,145.2485 GRT |
0.1132 USD |
0.1119 USD |
0.1240 USD |
0.1240 USD |
| 2023-03-11 |
0.1131 USD |
531,746.0304 GRT |
0.1173 USD |
0.1035 USD |
0.1208 USD |
0.1129 USD |
| 2023-03-10 |
0.1128 USD |
321,039.2477 GRT |
0.1170 USD |
0.1053 USD |
0.1175 USD |
0.1146 USD |
| 2023-03-09 |
0.1218 USD |
139,345.2962 GRT |
0.1253 USD |
0.1133 USD |
0.1285 USD |
0.1145 USD |
| 2023-03-08 |
0.1284 USD |
338,368.4161 GRT |
0.1376 USD |
0.1217 USD |
0.1389 USD |
0.1244 USD |