Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-16 |
0.0832 USD |
187,155.0749 GRT |
0.0855 USD |
0.0796 USD |
0.0878 USD |
0.0815 USD |
| 2023-01-15 |
0.0853 USD |
153,790.1248 GRT |
0.0828 USD |
0.0781 USD |
0.0891 USD |
0.0861 USD |
| 2023-01-14 |
0.0790 USD |
800,410.6655 GRT |
0.0767 USD |
0.0727 USD |
0.0832 USD |
0.0818 USD |
| 2023-01-13 |
0.0743 USD |
227,715.8695 GRT |
0.0734 USD |
0.0714 USD |
0.0783 USD |
0.0769 USD |
| 2023-01-12 |
0.0712 USD |
198,957.6940 GRT |
0.0726 USD |
0.0688 USD |
0.0737 USD |
0.0725 USD |
| 2023-01-11 |
0.0709 USD |
115,434.9933 GRT |
0.0724 USD |
0.0685 USD |
0.0733 USD |
0.0713 USD |
| 2023-01-10 |
0.0712 USD |
180,129.1212 GRT |
0.0720 USD |
0.0685 USD |
0.0746 USD |
0.0720 USD |
| 2023-01-09 |
0.0715 USD |
157,971.4056 GRT |
0.0702 USD |
0.0694 USD |
0.0735 USD |
0.0708 USD |
| 2023-01-08 |
0.0685 USD |
264,041.7200 GRT |
0.0629 USD |
0.0628 USD |
0.0706 USD |
0.0694 USD |
| 2023-01-07 |
0.0618 USD |
2,853.6274 GRT |
0.0619 USD |
0.0615 USD |
0.0619 USD |
0.0617 USD |
| 2023-01-06 |
0.0621 USD |
60,050.8275 GRT |
0.0615 USD |
0.0585 USD |
0.0618 USD |
0.0618 USD |
| 2023-01-05 |
0.0610 USD |
51,222.9161 GRT |
0.0607 USD |
0.0607 USD |
0.0621 USD |
0.0610 USD |
| 2023-01-04 |
0.0614 USD |
66,100.3500 GRT |
0.0606 USD |
0.0604 USD |
0.0618 USD |
0.0604 USD |
| 2023-01-03 |
0.0598 USD |
57,636.0856 GRT |
0.0593 USD |
0.0587 USD |
0.0606 USD |
0.0587 USD |
| 2023-01-02 |
0.0576 USD |
8,497.5460 GRT |
0.0560 USD |
0.0560 USD |
0.0597 USD |
0.0594 USD |
| 2023-01-01 |
0.0561 USD |
7,453.8090 GRT |
0.0557 USD |
0.0556 USD |
0.0564 USD |
0.0562 USD |
| 2022-12-31 |
0.0560 USD |
2,967.5227 GRT |
0.0562 USD |
0.0558 USD |
0.0562 USD |
0.0558 USD |
| 2022-12-30 |
0.0552 USD |
32,496.2006 GRT |
0.0545 USD |
0.0544 USD |
0.0557 USD |
0.0553 USD |
| 2022-12-29 |
0.0556 USD |
4,261.5550 GRT |
0.0561 USD |
0.0552 USD |
0.0561 USD |
0.0558 USD |
| 2022-12-28 |
0.0579 USD |
25,142.4719 GRT |
0.0586 USD |
0.0568 USD |
0.0589 USD |
0.0571 USD |
| 2022-12-27 |
0.0593 USD |
37,027.8804 GRT |
0.0596 USD |
0.0585 USD |
0.0600 USD |
0.0595 USD |
| 2022-12-26 |
0.0600 USD |
118,212.9248 GRT |
0.0604 USD |
0.0596 USD |
0.0609 USD |
0.0599 USD |
| 2022-12-25 |
0.0568 USD |
115,177.0420 GRT |
0.0576 USD |
0.0559 USD |
0.0580 USD |
0.0580 USD |
| 2022-12-24 |
0.0581 USD |
21,186.6342 GRT |
0.0581 USD |
0.0576 USD |
0.0581 USD |
0.0581 USD |
| 2022-12-23 |
0.0586 USD |
13,777.2069 GRT |
0.0585 USD |
0.0581 USD |
0.0599 USD |
0.0586 USD |
| 2022-12-22 |
0.0578 USD |
4,273.5963 GRT |
0.0577 USD |
0.0572 USD |
0.0586 USD |
0.0586 USD |
| 2022-12-21 |
0.0573 USD |
3,141.2334 GRT |
0.0570 USD |
0.0568 USD |
0.0579 USD |
0.0568 USD |
| 2022-12-20 |
0.0573 USD |
21,148.0993 GRT |
0.0569 USD |
0.0568 USD |
0.0577 USD |
0.0577 USD |
| 2022-12-19 |
0.0578 USD |
39,332.7575 GRT |
0.0572 USD |
0.0542 USD |
0.0592 USD |
0.0542 USD |
| 2022-12-18 |
0.0576 USD |
2,253.4887 GRT |
0.0575 USD |
0.0572 USD |
0.0576 USD |
0.0576 USD |
| 2022-12-17 |
0.0565 USD |
7,200.6200 GRT |
0.0562 USD |
0.0561 USD |
0.0578 USD |
0.0578 USD |
| 2022-12-16 |
0.0570 USD |
20,010.6851 GRT |
0.0645 USD |
0.0560 USD |
0.0645 USD |
0.0568 USD |
| 2022-12-15 |
0.0637 USD |
78,685.1375 GRT |
0.0658 USD |
0.0640 USD |
0.0666 USD |
0.0640 USD |
| 2022-12-14 |
0.0668 USD |
157,878.5430 GRT |
0.0677 USD |
0.0652 USD |
0.0726 USD |
0.0654 USD |
| 2022-12-13 |
0.0669 USD |
54,826.2536 GRT |
0.0675 USD |
0.0663 USD |
0.0680 USD |
0.0668 USD |
| 2022-12-12 |
0.0674 USD |
59,505.3633 GRT |
0.0677 USD |
0.0661 USD |
0.0679 USD |
0.0671 USD |
| 2022-12-11 |
0.0702 USD |
58,309.9316 GRT |
0.0719 USD |
0.0689 USD |
0.0719 USD |
0.0689 USD |
| 2022-12-10 |
0.0715 USD |
72,181.8202 GRT |
0.0661 USD |
0.0661 USD |
0.0844 USD |
0.0723 USD |
| 2022-12-09 |
0.0667 USD |
47,219.7913 GRT |
0.0638 USD |
0.0638 USD |
0.0689 USD |
0.0654 USD |
| 2022-12-08 |
0.0621 USD |
9,900.7964 GRT |
0.0619 USD |
0.0617 USD |
0.0636 USD |
0.0635 USD |
| 2022-12-07 |
0.0618 USD |
2,103.5229 GRT |
0.0630 USD |
0.0610 USD |
0.0694 USD |
0.0623 USD |
| 2022-12-06 |
0.0633 USD |
42,857.8264 GRT |
0.0643 USD |
0.0632 USD |
0.0643 USD |
0.0632 USD |
| 2022-12-05 |
0.0638 USD |
4,000.2045 GRT |
0.0642 USD |
0.0641 USD |
0.0644 USD |
0.0644 USD |
| 2022-12-04 |
0.0637 USD |
4,430.0635 GRT |
0.0636 USD |
0.0630 USD |
0.0642 USD |
0.0642 USD |
| 2022-12-03 |
0.0653 USD |
5,162.8042 GRT |
0.0654 USD |
0.0646 USD |
0.0654 USD |
0.0646 USD |
| 2022-12-02 |
0.0646 USD |
14,751.6975 GRT |
0.0647 USD |
0.0631 USD |
0.0650 USD |
0.0649 USD |
| 2022-12-01 |
0.0640 USD |
2,774.6899 GRT |
0.0646 USD |
0.0636 USD |
0.0646 USD |
0.0641 USD |
| 2022-11-30 |
0.0631 USD |
44,795.8510 GRT |
0.0641 USD |
0.0623 USD |
0.0643 USD |
0.0643 USD |
| 2022-11-29 |
0.0626 USD |
7,748.0442 GRT |
0.0629 USD |
0.0621 USD |
0.0629 USD |
0.0628 USD |
| 2022-11-28 |
0.0620 USD |
3,657.6109 GRT |
0.0628 USD |
0.0604 USD |
0.0628 USD |
0.0622 USD |