Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-07 |
0.1374 USD |
208,194.4464 GRT |
0.1430 USD |
0.1337 USD |
0.1454 USD |
0.1374 USD |
| 2023-03-06 |
0.1404 USD |
91,215.8073 GRT |
0.1400 USD |
0.1366 USD |
0.1434 USD |
0.1426 USD |
| 2023-03-05 |
0.1419 USD |
39,926.4480 GRT |
0.1455 USD |
0.1414 USD |
0.1455 USD |
0.1414 USD |
| 2023-03-04 |
0.1413 USD |
43,950.7929 GRT |
0.1465 USD |
0.1353 USD |
0.1466 USD |
0.1354 USD |
| 2023-03-03 |
0.1438 USD |
47,829.8395 GRT |
0.1530 USD |
0.1357 USD |
0.1530 USD |
0.1455 USD |
| 2023-03-02 |
0.1550 USD |
135,901.2000 GRT |
0.1597 USD |
0.1511 USD |
0.1607 USD |
0.1540 USD |
| 2023-03-01 |
0.1601 USD |
101,846.4307 GRT |
0.1534 USD |
0.1534 USD |
0.1615 USD |
0.1603 USD |
| 2023-02-28 |
0.1597 USD |
37,329.0259 GRT |
0.1574 USD |
0.1539 USD |
0.1675 USD |
0.1540 USD |
| 2023-02-27 |
0.1573 USD |
76,231.3663 GRT |
0.1603 USD |
0.1543 USD |
0.1627 USD |
0.1569 USD |
| 2023-02-26 |
0.1604 USD |
228,723.4546 GRT |
0.1497 USD |
0.1496 USD |
0.1647 USD |
0.1601 USD |
| 2023-02-25 |
0.1488 USD |
108,979.5300 GRT |
0.1549 USD |
0.1427 USD |
0.1549 USD |
0.1469 USD |
| 2023-02-24 |
0.1549 USD |
24,298.9554 GRT |
0.1619 USD |
0.1511 USD |
0.1652 USD |
0.1540 USD |
| 2023-02-23 |
0.1654 USD |
97,627.5841 GRT |
0.1640 USD |
0.1604 USD |
0.1736 USD |
0.1627 USD |
| 2023-02-22 |
0.1598 USD |
105,300.3611 GRT |
0.1676 USD |
0.1550 USD |
0.1676 USD |
0.1640 USD |
| 2023-02-21 |
0.1725 USD |
264,796.3153 GRT |
0.1717 USD |
0.1640 USD |
0.1786 USD |
0.1660 USD |
| 2023-02-20 |
0.1706 USD |
326,512.5014 GRT |
0.1706 USD |
0.1650 USD |
0.1811 USD |
0.1730 USD |
| 2023-02-19 |
0.1760 USD |
414,295.3682 GRT |
0.1791 USD |
0.1683 USD |
0.1906 USD |
0.1705 USD |
| 2023-02-18 |
0.1744 USD |
179,457.2973 GRT |
0.1689 USD |
0.1664 USD |
0.1817 USD |
0.1775 USD |
| 2023-02-17 |
0.1683 USD |
276,361.5367 GRT |
0.1662 USD |
0.1644 USD |
0.1730 USD |
0.1672 USD |
| 2023-02-16 |
0.1641 USD |
705,873.8619 GRT |
0.1862 USD |
0.1634 USD |
0.1961 USD |
0.1634 USD |
| 2023-02-15 |
0.1779 USD |
478,323.1747 GRT |
0.1676 USD |
0.1653 USD |
0.1871 USD |
0.1826 USD |
| 2023-02-14 |
0.1611 USD |
440,554.7471 GRT |
0.1466 USD |
0.1458 USD |
0.1749 USD |
0.1688 USD |
| 2023-02-13 |
0.1467 USD |
337,325.9055 GRT |
0.1559 USD |
0.1401 USD |
0.1559 USD |
0.1460 USD |
| 2023-02-12 |
0.1624 USD |
402,700.4109 GRT |
0.1628 USD |
0.1520 USD |
0.1683 USD |
0.1542 USD |
| 2023-02-11 |
0.1624 USD |
411,919.1750 GRT |
0.1658 USD |
0.1559 USD |
0.1661 USD |
0.1622 USD |
| 2023-02-10 |
0.1598 USD |
819,112.8298 GRT |
0.1473 USD |
0.1440 USD |
0.1745 USD |
0.1640 USD |
| 2023-02-09 |
0.1652 USD |
1,455,695.2637 GRT |
0.1764 USD |
0.1405 USD |
0.1903 USD |
0.1479 USD |
| 2023-02-08 |
0.1872 USD |
1,155,050.4767 GRT |
0.2051 USD |
0.1360 USD |
0.2073 USD |
0.1767 USD |
| 2023-02-07 |
0.2093 USD |
1,751,968.3289 GRT |
0.1288 USD |
0.1283 USD |
0.2370 USD |
0.2069 USD |
| 2023-02-06 |
0.1315 USD |
331,296.5997 GRT |
0.1316 USD |
0.1262 USD |
0.1416 USD |
0.1339 USD |
| 2023-02-05 |
0.1208 USD |
748,216.3783 GRT |
0.1137 USD |
0.1102 USD |
0.1299 USD |
0.1296 USD |
| 2023-02-04 |
0.1083 USD |
319,550.7876 GRT |
0.0994 USD |
0.0974 USD |
0.1154 USD |
0.1095 USD |
| 2023-02-03 |
0.0977 USD |
200,088.9388 GRT |
0.0952 USD |
0.0934 USD |
0.1016 USD |
0.0978 USD |
| 2023-02-02 |
0.0966 USD |
330,724.3307 GRT |
0.0937 USD |
0.0927 USD |
0.1014 USD |
0.0962 USD |
| 2023-02-01 |
0.0875 USD |
225,847.9736 GRT |
0.0890 USD |
0.0834 USD |
0.0940 USD |
0.0939 USD |
| 2023-01-31 |
0.0896 USD |
111,297.5897 GRT |
0.0872 USD |
0.0870 USD |
0.0902 USD |
0.0884 USD |
| 2023-01-30 |
0.0900 USD |
157,527.9463 GRT |
0.0958 USD |
0.0855 USD |
0.0963 USD |
0.0856 USD |
| 2023-01-29 |
0.0951 USD |
50,915.4490 GRT |
0.0939 USD |
0.0934 USD |
0.0967 USD |
0.0967 USD |
| 2023-01-28 |
0.0948 USD |
39,575.3650 GRT |
0.0967 USD |
0.0919 USD |
0.0979 USD |
0.0923 USD |
| 2023-01-27 |
0.0938 USD |
60,581.7392 GRT |
0.0933 USD |
0.0894 USD |
0.0968 USD |
0.0954 USD |
| 2023-01-26 |
0.0914 USD |
93,421.9056 GRT |
0.0923 USD |
0.0886 USD |
0.0936 USD |
0.0912 USD |
| 2023-01-25 |
0.0893 USD |
102,469.9182 GRT |
0.0871 USD |
0.0846 USD |
0.0957 USD |
0.0907 USD |
| 2023-01-24 |
0.0897 USD |
65,471.0219 GRT |
0.0894 USD |
0.0870 USD |
0.0961 USD |
0.0893 USD |
| 2023-01-23 |
0.0899 USD |
228,389.3241 GRT |
0.0845 USD |
0.0841 USD |
0.0928 USD |
0.0899 USD |
| 2023-01-22 |
0.0841 USD |
117,154.0755 GRT |
0.0826 USD |
0.0790 USD |
0.0871 USD |
0.0825 USD |
| 2023-01-21 |
0.0845 USD |
131,030.5027 GRT |
0.0839 USD |
0.0832 USD |
0.0861 USD |
0.0850 USD |
| 2023-01-20 |
0.0817 USD |
64,749.6068 GRT |
0.0785 USD |
0.0770 USD |
0.0838 USD |
0.0838 USD |
| 2023-01-19 |
0.0759 USD |
76,512.2321 GRT |
0.0760 USD |
0.0746 USD |
0.0784 USD |
0.0780 USD |
| 2023-01-18 |
0.0751 USD |
403,075.4751 GRT |
0.0813 USD |
0.0735 USD |
0.0821 USD |
0.0750 USD |
| 2023-01-17 |
0.0830 USD |
243,728.3588 GRT |
0.0816 USD |
0.0804 USD |
0.0857 USD |
0.0818 USD |