Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-27 |
1.0117 USD |
753,934.8232 GRT |
0.8510 USD |
0.8500 USD |
1.0818 USD |
1.0106 USD |
| 2021-11-26 |
0.8724 USD |
624,279.7668 GRT |
0.9270 USD |
0.8434 USD |
1.0451 USD |
0.8736 USD |
| 2021-11-25 |
0.9022 USD |
115,437.3444 GRT |
0.8660 USD |
0.8616 USD |
0.9434 USD |
0.9110 USD |
| 2021-11-24 |
0.8695 USD |
92,145.2748 GRT |
0.9028 USD |
0.8472 USD |
0.9028 USD |
0.8680 USD |
| 2021-11-23 |
0.9125 USD |
160,803.9678 GRT |
0.8772 USD |
0.8599 USD |
0.9283 USD |
0.9068 USD |
| 2021-11-22 |
0.8932 USD |
102,222.9676 GRT |
0.9183 USD |
0.8574 USD |
0.9183 USD |
0.8722 USD |
| 2021-11-21 |
0.9429 USD |
85,435.3032 GRT |
0.9626 USD |
0.9225 USD |
0.9687 USD |
0.9409 USD |
| 2021-11-20 |
0.9530 USD |
135,890.6036 GRT |
0.9619 USD |
0.9156 USD |
0.9829 USD |
0.9594 USD |
| 2021-11-19 |
0.9156 USD |
182,621.7055 GRT |
0.8602 USD |
0.8597 USD |
0.9686 USD |
0.9510 USD |
| 2021-11-18 |
0.8709 USD |
479,240.7374 GRT |
0.9293 USD |
0.8468 USD |
1.0274 USD |
0.8717 USD |
| 2021-11-17 |
0.9259 USD |
214,186.8240 GRT |
0.9170 USD |
0.8846 USD |
0.9663 USD |
0.9378 USD |
| 2021-11-16 |
0.9385 USD |
420,190.9391 GRT |
1.0100 USD |
0.8394 USD |
1.0100 USD |
0.9378 USD |
| 2021-11-15 |
1.0763 USD |
164,427.6767 GRT |
1.0693 USD |
1.0222 USD |
1.1102 USD |
1.0272 USD |
| 2021-11-14 |
1.0754 USD |
88,544.0354 GRT |
1.1021 USD |
1.0460 USD |
1.1022 USD |
1.0620 USD |
| 2021-11-13 |
1.0959 USD |
151,189.5222 GRT |
1.0761 USD |
1.0753 USD |
1.1216 USD |
1.0981 USD |
| 2021-11-12 |
1.0822 USD |
203,453.7317 GRT |
1.1146 USD |
1.0369 USD |
1.1462 USD |
1.0722 USD |
| 2021-11-11 |
1.1129 USD |
262,117.5479 GRT |
1.0845 USD |
1.0604 USD |
1.1600 USD |
1.1135 USD |
| 2021-11-10 |
1.1356 USD |
498,242.0113 GRT |
1.2146 USD |
0.9842 USD |
1.2312 USD |
1.0801 USD |
| 2021-11-09 |
1.2417 USD |
1,266,450.1977 GRT |
1.1477 USD |
1.1277 USD |
1.3349 USD |
1.2407 USD |
| 2021-11-08 |
1.1095 USD |
404,695.8447 GRT |
1.1084 USD |
1.0665 USD |
1.1475 USD |
1.1146 USD |
| 2021-11-07 |
1.0860 USD |
211,061.0667 GRT |
1.0560 USD |
1.0463 USD |
1.1322 USD |
1.0980 USD |
| 2021-11-06 |
1.0493 USD |
322,971.1750 GRT |
1.0636 USD |
1.0057 USD |
1.0823 USD |
1.0585 USD |
| 2021-11-05 |
1.0716 USD |
808,987.9514 GRT |
1.0537 USD |
1.0200 USD |
1.1660 USD |
1.0655 USD |
| 2021-11-04 |
1.0490 USD |
528,277.4601 GRT |
0.9837 USD |
0.9741 USD |
1.0701 USD |
1.0490 USD |
| 2021-11-03 |
0.9826 USD |
341,024.3370 GRT |
0.9914 USD |
0.9460 USD |
1.0157 USD |
1.0026 USD |
| 2021-11-02 |
1.0055 USD |
271,312.0100 GRT |
0.9883 USD |
0.9834 USD |
1.0290 USD |
0.9906 USD |
| 2021-11-01 |
0.9992 USD |
558,806.3918 GRT |
1.0463 USD |
0.9358 USD |
1.0481 USD |
0.9954 USD |
| 2021-10-31 |
1.0391 USD |
909,051.2913 GRT |
0.9196 USD |
0.8952 USD |
1.0926 USD |
1.0358 USD |
| 2021-10-30 |
0.9123 USD |
228,028.0401 GRT |
0.9721 USD |
0.9000 USD |
0.9820 USD |
0.9146 USD |
| 2021-10-29 |
0.9815 USD |
442,696.6340 GRT |
0.9410 USD |
0.9403 USD |
1.0323 USD |
0.9787 USD |
| 2021-10-28 |
0.9518 USD |
569,616.7201 GRT |
0.9307 USD |
0.9135 USD |
0.9903 USD |
0.9356 USD |
| 2021-10-27 |
0.9348 USD |
905,562.9310 GRT |
1.0811 USD |
0.8850 USD |
1.1174 USD |
0.9313 USD |
| 2021-10-26 |
1.1053 USD |
736,880.4302 GRT |
1.0447 USD |
1.0189 USD |
1.1917 USD |
1.0924 USD |
| 2021-10-25 |
1.0197 USD |
839,646.7464 GRT |
0.9498 USD |
0.9483 USD |
1.0717 USD |
1.0377 USD |
| 2021-10-24 |
0.9115 USD |
436,843.9881 GRT |
0.8866 USD |
0.8781 USD |
0.9435 USD |
0.9299 USD |
| 2021-10-23 |
0.8915 USD |
145,214.3397 GRT |
0.8937 USD |
0.8732 USD |
0.9121 USD |
0.8840 USD |
| 2021-10-22 |
0.9309 USD |
571,968.1627 GRT |
0.9518 USD |
0.8807 USD |
0.9898 USD |
0.9022 USD |
| 2021-10-21 |
0.9415 USD |
840,328.5060 GRT |
0.8819 USD |
0.8436 USD |
0.9552 USD |
0.9358 USD |
| 2021-10-20 |
0.8593 USD |
560,261.8184 GRT |
0.7776 USD |
0.7750 USD |
0.8784 USD |
0.8628 USD |
| 2021-10-19 |
0.7704 USD |
152,080.2542 GRT |
0.7654 USD |
0.7568 USD |
0.7854 USD |
0.7748 USD |
| 2021-10-18 |
0.7761 USD |
225,311.3243 GRT |
0.7770 USD |
0.7527 USD |
0.7989 USD |
0.7619 USD |
| 2021-10-17 |
0.8032 USD |
397,751.4589 GRT |
0.7987 USD |
0.7579 USD |
0.8283 USD |
0.7784 USD |
| 2021-10-16 |
0.8281 USD |
932,989.1688 GRT |
0.8178 USD |
0.7934 USD |
0.8834 USD |
0.8024 USD |
| 2021-10-15 |
0.7872 USD |
915,423.1799 GRT |
0.7157 USD |
0.6992 USD |
0.8328 USD |
0.7986 USD |
| 2021-10-14 |
0.7256 USD |
225,281.2149 GRT |
0.6990 USD |
0.6990 USD |
0.7483 USD |
0.7149 USD |
| 2021-10-13 |
0.6834 USD |
151,266.9414 GRT |
0.6708 USD |
0.6643 USD |
0.7119 USD |
0.7081 USD |
| 2021-10-12 |
0.6668 USD |
140,303.4347 GRT |
0.6782 USD |
0.6484 USD |
0.6829 USD |
0.6792 USD |
| 2021-10-11 |
0.6787 USD |
99,212.8275 GRT |
0.6760 USD |
0.6660 USD |
0.7129 USD |
0.6771 USD |
| 2021-10-10 |
0.7135 USD |
100,609.4388 GRT |
0.7396 USD |
0.6871 USD |
0.7396 USD |
0.6909 USD |
| 2021-10-09 |
0.7460 USD |
90,247.0506 GRT |
0.7073 USD |
0.7048 USD |
0.7466 USD |
0.7440 USD |