Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-28 |
0.1053 USD |
103,490.2882 GRT |
0.1089 USD |
0.0995 USD |
0.1092 USD |
0.0995 USD |
| 2022-06-27 |
0.1098 USD |
128,224.9685 GRT |
0.1090 USD |
0.1065 USD |
0.1139 USD |
0.1097 USD |
| 2022-06-26 |
0.1176 USD |
345,508.4361 GRT |
0.1173 USD |
0.1088 USD |
0.1236 USD |
0.1091 USD |
| 2022-06-25 |
0.1155 USD |
169,239.5133 GRT |
0.1168 USD |
0.1099 USD |
0.1200 USD |
0.1172 USD |
| 2022-06-24 |
0.1143 USD |
283,261.9436 GRT |
0.1125 USD |
0.1102 USD |
0.1185 USD |
0.1163 USD |
| 2022-06-23 |
0.1100 USD |
218,682.8299 GRT |
0.1061 USD |
0.1060 USD |
0.1143 USD |
0.1107 USD |
| 2022-06-22 |
0.1046 USD |
238,535.3897 GRT |
0.1095 USD |
0.1035 USD |
0.1105 USD |
0.1048 USD |
| 2022-06-21 |
0.1118 USD |
307,952.6299 GRT |
0.1036 USD |
0.1033 USD |
0.1181 USD |
0.1123 USD |
| 2022-06-20 |
0.1045 USD |
191,635.1701 GRT |
0.1032 USD |
0.0984 USD |
0.1080 USD |
0.1024 USD |
| 2022-06-19 |
0.0993 USD |
203,944.9959 GRT |
0.0992 USD |
0.0926 USD |
0.1039 USD |
0.1036 USD |
| 2022-06-18 |
0.0983 USD |
113,545.9597 GRT |
0.0995 USD |
0.0900 USD |
0.0995 USD |
0.0983 USD |
| 2022-06-17 |
0.0988 USD |
60,442.0155 GRT |
0.0986 USD |
0.0960 USD |
0.1009 USD |
0.0995 USD |
| 2022-06-16 |
0.1052 USD |
81,388.0646 GRT |
0.1126 USD |
0.0983 USD |
0.1131 USD |
0.1001 USD |
| 2022-06-15 |
0.0987 USD |
64,167.7105 GRT |
0.1043 USD |
0.0910 USD |
0.1123 USD |
0.1123 USD |
| 2022-06-14 |
0.1069 USD |
138,366.5632 GRT |
0.1019 USD |
0.0978 USD |
0.1148 USD |
0.1024 USD |
| 2022-06-13 |
0.1046 USD |
239,379.1866 GRT |
0.1100 USD |
0.0968 USD |
0.1131 USD |
0.1070 USD |
| 2022-06-12 |
0.1164 USD |
184,869.3893 GRT |
0.1243 USD |
0.1108 USD |
0.1243 USD |
0.1188 USD |
| 2022-06-11 |
0.1279 USD |
102,950.8305 GRT |
0.1379 USD |
0.1212 USD |
0.1408 USD |
0.1240 USD |
| 2022-06-10 |
0.1393 USD |
36,844.8835 GRT |
0.1454 USD |
0.1362 USD |
0.1458 USD |
0.1382 USD |
| 2022-06-09 |
0.1485 USD |
38,295.3145 GRT |
0.1492 USD |
0.1443 USD |
0.1510 USD |
0.1482 USD |
| 2022-06-08 |
0.1514 USD |
46,826.4350 GRT |
0.1523 USD |
0.1482 USD |
0.1560 USD |
0.1483 USD |
| 2022-06-07 |
0.1530 USD |
82,553.0534 GRT |
0.1527 USD |
0.1458 USD |
0.1584 USD |
0.1572 USD |
| 2022-06-06 |
0.1591 USD |
127,478.6588 GRT |
0.1577 USD |
0.1552 USD |
0.1692 USD |
0.1584 USD |
| 2022-06-05 |
0.1644 USD |
250,752.4009 GRT |
0.1637 USD |
0.1568 USD |
0.1726 USD |
0.1591 USD |
| 2022-06-04 |
0.1643 USD |
297,639.6669 GRT |
0.1484 USD |
0.1457 USD |
0.1734 USD |
0.1687 USD |
| 2022-06-03 |
0.1476 USD |
68,866.3052 GRT |
0.1520 USD |
0.1423 USD |
0.1528 USD |
0.1479 USD |
| 2022-06-02 |
0.1456 USD |
51,466.3464 GRT |
0.1461 USD |
0.1429 USD |
0.1531 USD |
0.1531 USD |
| 2022-06-01 |
0.1461 USD |
135,851.6866 GRT |
0.1641 USD |
0.1436 USD |
0.1656 USD |
0.1456 USD |
| 2022-05-31 |
0.1559 USD |
170,621.7219 GRT |
0.1574 USD |
0.1484 USD |
0.1657 USD |
0.1597 USD |
| 2022-05-30 |
0.1519 USD |
118,881.0197 GRT |
0.1415 USD |
0.1415 USD |
0.1574 USD |
0.1553 USD |
| 2022-05-29 |
0.1388 USD |
164,805.8470 GRT |
0.1385 USD |
0.1334 USD |
0.1415 USD |
0.1406 USD |
| 2022-05-28 |
0.1378 USD |
113,676.5691 GRT |
0.1370 USD |
0.1318 USD |
0.1418 USD |
0.1382 USD |
| 2022-05-27 |
0.1377 USD |
87,334.1958 GRT |
0.1381 USD |
0.1321 USD |
0.1421 USD |
0.1377 USD |
| 2022-05-26 |
0.1407 USD |
221,010.2250 GRT |
0.1522 USD |
0.1330 USD |
0.1531 USD |
0.1425 USD |
| 2022-05-25 |
0.1527 USD |
155,436.5948 GRT |
0.1546 USD |
0.1484 USD |
0.1584 USD |
0.1519 USD |
| 2022-05-24 |
0.1558 USD |
327,976.7948 GRT |
0.1569 USD |
0.1449 USD |
0.1609 USD |
0.1562 USD |
| 2022-05-23 |
0.1653 USD |
189,860.4438 GRT |
0.1636 USD |
0.1545 USD |
0.1731 USD |
0.1545 USD |
| 2022-05-22 |
0.1605 USD |
573,884.3522 GRT |
0.1569 USD |
0.1551 USD |
0.1673 USD |
0.1594 USD |
| 2022-05-21 |
0.1547 USD |
278,977.3940 GRT |
0.1513 USD |
0.1479 USD |
0.1617 USD |
0.1587 USD |
| 2022-05-20 |
0.1554 USD |
371,950.5486 GRT |
0.1606 USD |
0.1460 USD |
0.1640 USD |
0.1515 USD |
| 2022-05-19 |
0.1568 USD |
600,704.8778 GRT |
0.1571 USD |
0.1484 USD |
0.1654 USD |
0.1560 USD |
| 2022-05-18 |
0.1606 USD |
1,110,172.6902 GRT |
0.1819 USD |
0.1603 USD |
0.1841 USD |
0.1608 USD |
| 2022-05-17 |
0.1827 USD |
1,098,874.3838 GRT |
0.1770 USD |
0.1692 USD |
0.1910 USD |
0.1788 USD |
| 2022-05-16 |
0.1853 USD |
1,472,624.8484 GRT |
0.1985 USD |
0.1731 USD |
0.2030 USD |
0.1786 USD |
| 2022-05-15 |
0.1987 USD |
1,553,307.3487 GRT |
0.1905 USD |
0.1870 USD |
0.2092 USD |
0.1982 USD |
| 2022-05-14 |
0.1605 USD |
1,507,739.2047 GRT |
0.1491 USD |
0.1443 USD |
0.1825 USD |
0.1805 USD |
| 2022-05-13 |
0.1492 USD |
307,878.7701 GRT |
0.1349 USD |
0.1349 USD |
0.1669 USD |
0.1500 USD |
| 2022-05-12 |
0.1304 USD |
1,428,278.3547 GRT |
0.1515 USD |
0.1165 USD |
0.1640 USD |
0.1295 USD |
| 2022-05-11 |
0.2004 USD |
432,736.1943 GRT |
0.2481 USD |
0.1455 USD |
0.2518 USD |
0.1516 USD |
| 2022-05-10 |
0.2356 USD |
307,317.4841 GRT |
0.2393 USD |
0.2272 USD |
0.2694 USD |
0.2352 USD |