Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-27 |
0.0646 USD |
6,627.8006 GRT |
0.0654 USD |
0.0641 USD |
0.0657 USD |
0.0648 USD |
| 2022-11-26 |
0.0641 USD |
156.0000 GRT |
0.0641 USD |
0.0641 USD |
0.0641 USD |
0.0641 USD |
| 2022-11-25 |
0.0628 USD |
5,909.8892 GRT |
0.0616 USD |
0.0616 USD |
0.0630 USD |
0.0624 USD |
| 2022-11-24 |
0.0615 USD |
5,471.0196 GRT |
0.0620 USD |
0.0601 USD |
0.0626 USD |
0.0604 USD |
| 2022-11-23 |
0.0624 USD |
17,790.6459 GRT |
0.0572 USD |
0.0563 USD |
0.0682 USD |
0.0626 USD |
| 2022-11-22 |
0.0535 USD |
5,393.4251 GRT |
0.0520 USD |
0.0520 USD |
0.0545 USD |
0.0545 USD |
| 2022-11-21 |
0.0541 USD |
17,082.9866 GRT |
0.0568 USD |
0.0523 USD |
0.0568 USD |
0.0529 USD |
| 2022-11-20 |
0.0581 USD |
1,590.4192 GRT |
0.0586 USD |
0.0570 USD |
0.0596 USD |
0.0570 USD |
| 2022-11-19 |
0.0599 USD |
24,247.7364 GRT |
0.0597 USD |
0.0581 USD |
0.0601 USD |
0.0600 USD |
| 2022-11-18 |
0.0601 USD |
7,902.5185 GRT |
0.0621 USD |
0.0599 USD |
0.0681 USD |
0.0606 USD |
| 2022-11-17 |
0.0607 USD |
7,245.4199 GRT |
0.0618 USD |
0.0599 USD |
0.0618 USD |
0.0601 USD |
| 2022-11-16 |
0.0627 USD |
18,219.6839 GRT |
0.0638 USD |
0.0613 USD |
0.0648 USD |
0.0613 USD |
| 2022-11-15 |
0.0641 USD |
63,273.5746 GRT |
0.0638 USD |
0.0637 USD |
0.0668 USD |
0.0642 USD |
| 2022-11-14 |
0.0604 USD |
13,166.4796 GRT |
0.0594 USD |
0.0591 USD |
0.0633 USD |
0.0630 USD |
| 2022-11-13 |
0.0651 USD |
42,619.1477 GRT |
0.0624 USD |
0.0596 USD |
0.0664 USD |
0.0664 USD |
| 2022-11-12 |
0.0614 USD |
33,766.1279 GRT |
0.0605 USD |
0.0595 USD |
0.0640 USD |
0.0619 USD |
| 2022-11-11 |
0.0620 USD |
27,211.2169 GRT |
0.0700 USD |
0.0643 USD |
0.0704 USD |
0.0654 USD |
| 2022-11-10 |
0.0700 USD |
103,788.4704 GRT |
0.0598 USD |
0.0592 USD |
0.0725 USD |
0.0685 USD |
| 2022-11-09 |
0.0671 USD |
116,836.3101 GRT |
0.0758 USD |
0.0575 USD |
0.0798 USD |
0.0592 USD |
| 2022-11-08 |
0.0772 USD |
71,411.5115 GRT |
0.0916 USD |
0.0680 USD |
0.0935 USD |
0.0742 USD |
| 2022-11-07 |
0.0890 USD |
140,312.1805 GRT |
0.0909 USD |
0.0869 USD |
0.0924 USD |
0.0911 USD |
| 2022-11-06 |
0.0971 USD |
117,893.5294 GRT |
0.0979 USD |
0.0939 USD |
0.0986 USD |
0.0940 USD |
| 2022-11-05 |
0.1001 USD |
51,331.6741 GRT |
0.0957 USD |
0.0956 USD |
0.1036 USD |
0.1006 USD |
| 2022-11-04 |
0.0949 USD |
25,936.0894 GRT |
0.0871 USD |
0.0871 USD |
0.0975 USD |
0.0951 USD |
| 2022-11-03 |
0.0907 USD |
27,815.3770 GRT |
0.0848 USD |
0.0846 USD |
0.0965 USD |
0.0885 USD |
| 2022-11-02 |
0.0816 USD |
10,926.8849 GRT |
0.0811 USD |
0.0810 USD |
0.0835 USD |
0.0830 USD |
| 2022-11-01 |
0.0821 USD |
16,515.5815 GRT |
0.0862 USD |
0.0832 USD |
0.0870 USD |
0.0832 USD |
| 2022-10-31 |
0.0832 USD |
29,528.9963 GRT |
0.0839 USD |
0.0816 USD |
0.0860 USD |
0.0860 USD |
| 2022-10-30 |
0.0849 USD |
9,838.9534 GRT |
0.0846 USD |
0.0832 USD |
0.0869 USD |
0.0842 USD |
| 2022-10-29 |
0.0845 USD |
16,502.3317 GRT |
0.0853 USD |
0.0836 USD |
0.0857 USD |
0.0843 USD |
| 2022-10-28 |
0.0812 USD |
51,623.6879 GRT |
0.0804 USD |
0.0798 USD |
0.0828 USD |
0.0824 USD |
| 2022-10-27 |
0.0818 USD |
43,479.1404 GRT |
0.0845 USD |
0.0800 USD |
0.0845 USD |
0.0811 USD |
| 2022-10-26 |
0.0821 USD |
27,255.8561 GRT |
0.0828 USD |
0.0814 USD |
0.0828 USD |
0.0822 USD |
| 2022-10-25 |
0.0817 USD |
1,583.3446 GRT |
0.0808 USD |
0.0798 USD |
0.0839 USD |
0.0839 USD |
| 2022-10-24 |
0.0794 USD |
2,794.7107 GRT |
0.0794 USD |
0.0789 USD |
0.0802 USD |
0.0798 USD |
| 2022-10-23 |
0.0786 USD |
598.2232 GRT |
0.0782 USD |
0.0782 USD |
0.0786 USD |
0.0786 USD |
| 2022-10-22 |
0.0782 USD |
2,197.3987 GRT |
0.0787 USD |
0.0782 USD |
0.0789 USD |
0.0782 USD |
| 2022-10-21 |
0.0771 USD |
8,446.9461 GRT |
0.0777 USD |
0.0752 USD |
0.0795 USD |
0.0783 USD |
| 2022-10-20 |
0.0793 USD |
44,343.1370 GRT |
0.0793 USD |
0.0784 USD |
0.0809 USD |
0.0786 USD |
| 2022-10-19 |
0.0819 USD |
19,573.8568 GRT |
0.0830 USD |
0.0806 USD |
0.0833 USD |
0.0816 USD |
| 2022-10-18 |
0.0858 USD |
16,329.7017 GRT |
0.0873 USD |
0.0831 USD |
0.0873 USD |
0.0832 USD |
| 2022-10-17 |
0.0867 USD |
18,401.5192 GRT |
0.0852 USD |
0.0852 USD |
0.0872 USD |
0.0870 USD |
| 2022-10-15 |
0.0853 USD |
5,855.3034 GRT |
0.0854 USD |
0.0839 USD |
0.0863 USD |
0.0856 USD |
| 2022-10-14 |
0.0879 USD |
6,845.3449 GRT |
0.0876 USD |
0.0852 USD |
0.0905 USD |
0.0852 USD |
| 2022-10-13 |
0.0829 USD |
33,794.4619 GRT |
0.0842 USD |
0.0795 USD |
0.0883 USD |
0.0881 USD |
| 2022-10-12 |
0.0883 USD |
18,724.5282 GRT |
0.0891 USD |
0.0877 USD |
0.0893 USD |
0.0877 USD |
| 2022-10-11 |
0.0903 USD |
7,800.5492 GRT |
0.0898 USD |
0.0897 USD |
0.0911 USD |
0.0903 USD |
| 2022-10-10 |
0.0943 USD |
8,513.6206 GRT |
0.0966 USD |
0.0935 USD |
0.0966 USD |
0.0938 USD |
| 2022-10-09 |
0.0966 USD |
504.7846 GRT |
0.0963 USD |
0.0963 USD |
0.0969 USD |
0.0965 USD |
| 2022-10-07 |
0.0970 USD |
12,180.7522 GRT |
0.0997 USD |
0.0961 USD |
0.0997 USD |
0.0977 USD |