Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-12 |
0.4335 USD |
228,150.8490 GRT |
0.4335 USD |
0.4086 USD |
0.4901 USD |
0.4406 USD |
| 2024-03-11 |
0.4371 USD |
103,010.7883 GRT |
0.4337 USD |
0.4113 USD |
0.4532 USD |
0.4287 USD |
| 2024-03-10 |
0.4611 USD |
230,344.4285 GRT |
0.4505 USD |
0.4271 USD |
0.4915 USD |
0.4278 USD |
| 2024-03-09 |
0.4003 USD |
164,505.0724 GRT |
0.3456 USD |
0.3456 USD |
0.4210 USD |
0.4003 USD |
| 2024-03-08 |
0.3356 USD |
207,280.0859 GRT |
0.3433 USD |
0.3255 USD |
0.3481 USD |
0.3449 USD |
| 2024-03-07 |
0.3351 USD |
385,910.2128 GRT |
0.3240 USD |
0.3148 USD |
0.3598 USD |
0.3487 USD |
| 2024-03-06 |
0.3024 USD |
277,916.0765 GRT |
0.2798 USD |
0.2709 USD |
0.3203 USD |
0.3203 USD |
| 2024-03-05 |
0.2989 USD |
167,885.4447 GRT |
0.3062 USD |
0.2069 USD |
0.3099 USD |
0.2363 USD |
| 2024-03-04 |
0.3140 USD |
109,282.3671 GRT |
0.3177 USD |
0.3026 USD |
0.3223 USD |
0.3098 USD |
| 2024-03-03 |
0.3219 USD |
360,941.1250 GRT |
0.3239 USD |
0.2899 USD |
0.3324 USD |
0.3225 USD |
| 2024-03-02 |
0.3138 USD |
158,675.0905 GRT |
0.3208 USD |
0.3073 USD |
0.3243 USD |
0.3202 USD |
| 2024-03-01 |
0.3155 USD |
895,328.1772 GRT |
0.2903 USD |
0.2860 USD |
0.3300 USD |
0.3206 USD |
| 2024-02-29 |
0.2818 USD |
224,742.7171 GRT |
0.2831 USD |
0.2725 USD |
0.2910 USD |
0.2726 USD |
| 2024-02-28 |
0.2807 USD |
298,143.7654 GRT |
0.2737 USD |
0.2572 USD |
0.3047 USD |
0.2863 USD |
| 2024-02-27 |
0.2835 USD |
130,245.7564 GRT |
0.2876 USD |
0.2775 USD |
0.2918 USD |
0.2775 USD |
| 2024-02-26 |
0.2962 USD |
482,473.2428 GRT |
0.2871 USD |
0.2844 USD |
0.3102 USD |
0.2919 USD |
| 2024-02-25 |
0.2898 USD |
429,983.4821 GRT |
0.2723 USD |
0.2723 USD |
0.3023 USD |
0.2888 USD |
| 2024-02-24 |
0.2631 USD |
596,371.3921 GRT |
0.2623 USD |
0.2539 USD |
0.2789 USD |
0.2706 USD |
| 2024-02-23 |
0.2762 USD |
295,887.3991 GRT |
0.2729 USD |
0.2656 USD |
0.2976 USD |
0.2659 USD |
| 2024-02-22 |
0.2807 USD |
931,992.7248 GRT |
0.2834 USD |
0.2671 USD |
0.2936 USD |
0.2733 USD |
| 2024-02-21 |
0.2384 USD |
314,503.6518 GRT |
0.2458 USD |
0.2301 USD |
0.2541 USD |
0.2378 USD |
| 2024-02-20 |
0.2407 USD |
677,105.0516 GRT |
0.2475 USD |
0.2312 USD |
0.2541 USD |
0.2406 USD |
| 2024-02-19 |
0.2574 USD |
1,511,695.0143 GRT |
0.2395 USD |
0.2390 USD |
0.2745 USD |
0.2467 USD |
| 2024-02-18 |
0.2282 USD |
855,549.3383 GRT |
0.2158 USD |
0.2103 USD |
0.2505 USD |
0.2448 USD |
| 2024-02-17 |
0.1941 USD |
385,117.0695 GRT |
0.1903 USD |
0.1836 USD |
0.2046 USD |
0.2031 USD |
| 2024-02-16 |
0.1928 USD |
227,513.5864 GRT |
0.1842 USD |
0.1830 USD |
0.1988 USD |
0.1949 USD |
| 2024-02-15 |
0.1809 USD |
92,050.5061 GRT |
0.1798 USD |
0.1797 USD |
0.1861 USD |
0.1832 USD |
| 2024-02-14 |
0.1792 USD |
334,615.8020 GRT |
0.1724 USD |
0.1705 USD |
0.1804 USD |
0.1795 USD |
| 2024-02-13 |
0.1729 USD |
46,645.9036 GRT |
0.1741 USD |
0.1685 USD |
0.1749 USD |
0.1739 USD |
| 2024-02-12 |
0.1706 USD |
85,681.0476 GRT |
0.1694 USD |
0.1643 USD |
0.1766 USD |
0.1756 USD |
| 2024-02-11 |
0.1698 USD |
89,813.7704 GRT |
0.1708 USD |
0.1681 USD |
0.1718 USD |
0.1683 USD |
| 2024-02-10 |
0.1698 USD |
91,342.4753 GRT |
0.1672 USD |
0.1665 USD |
0.1725 USD |
0.1714 USD |
| 2024-02-09 |
0.1670 USD |
80,618.5134 GRT |
0.1653 USD |
0.1649 USD |
0.1688 USD |
0.1677 USD |
| 2024-02-08 |
0.1614 USD |
504,260.5165 GRT |
0.1609 USD |
0.1609 USD |
0.1638 USD |
0.1625 USD |
| 2024-02-07 |
0.1580 USD |
22,332.0489 GRT |
0.1586 USD |
0.1561 USD |
0.1605 USD |
0.1605 USD |
| 2024-02-06 |
0.1533 USD |
144,098.9878 GRT |
0.1522 USD |
0.1518 USD |
0.1609 USD |
0.1590 USD |
| 2024-02-05 |
0.1535 USD |
29,432.7195 GRT |
0.1522 USD |
0.1519 USD |
0.1548 USD |
0.1533 USD |
| 2024-02-04 |
0.1554 USD |
24,776.6718 GRT |
0.1556 USD |
0.1543 USD |
0.1557 USD |
0.1543 USD |
| 2024-02-03 |
0.1579 USD |
812,385.7753 GRT |
0.1578 USD |
0.1567 USD |
0.1597 USD |
0.1581 USD |
| 2024-02-02 |
0.1550 USD |
333,433.3954 GRT |
0.1554 USD |
0.1540 USD |
0.1569 USD |
0.1554 USD |
| 2024-02-01 |
0.1528 USD |
1,095,294.1745 GRT |
0.1550 USD |
0.1521 USD |
0.1554 USD |
0.1521 USD |
| 2024-01-31 |
0.1549 USD |
607,446.8773 GRT |
0.1588 USD |
0.1527 USD |
0.1588 USD |
0.1549 USD |
| 2024-01-30 |
0.1630 USD |
370,573.2792 GRT |
0.1627 USD |
0.1591 USD |
0.1642 USD |
0.1632 USD |
| 2024-01-29 |
0.1576 USD |
33,231.6746 GRT |
0.1564 USD |
0.1559 USD |
0.1597 USD |
0.1590 USD |
| 2024-01-28 |
0.1586 USD |
33,168.2670 GRT |
0.1608 USD |
0.1556 USD |
0.1619 USD |
0.1571 USD |
| 2024-01-27 |
0.1605 USD |
26,010.5605 GRT |
0.1600 USD |
0.1581 USD |
0.1618 USD |
0.1610 USD |
| 2024-01-26 |
0.1529 USD |
20,473.9337 GRT |
0.1513 USD |
0.1498 USD |
0.1576 USD |
0.1564 USD |
| 2024-01-25 |
0.1506 USD |
86,231.4762 GRT |
0.1534 USD |
0.1474 USD |
0.1534 USD |
0.1488 USD |
| 2024-01-24 |
0.1509 USD |
30,666.0288 GRT |
0.1476 USD |
0.1458 USD |
0.1524 USD |
0.1505 USD |
| 2024-01-23 |
0.1435 USD |
66,468.3762 GRT |
0.1515 USD |
0.1389 USD |
0.1515 USD |
0.1459 USD |