Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-09 |
0.2682 USD |
242,104.5286 GRT |
0.3006 USD |
0.2454 USD |
0.3043 USD |
0.2454 USD |
| 2022-05-08 |
0.2988 USD |
106,672.8877 GRT |
0.2923 USD |
0.2838 USD |
0.3096 USD |
0.3026 USD |
| 2022-05-07 |
0.2976 USD |
203,164.3273 GRT |
0.2946 USD |
0.2891 USD |
0.3036 USD |
0.2916 USD |
| 2022-05-06 |
0.2960 USD |
129,160.5626 GRT |
0.2990 USD |
0.2812 USD |
0.3003 USD |
0.2965 USD |
| 2022-05-05 |
0.3135 USD |
344,688.2999 GRT |
0.3433 USD |
0.2876 USD |
0.3450 USD |
0.2947 USD |
| 2022-05-04 |
0.3472 USD |
181,971.8479 GRT |
0.3176 USD |
0.3132 USD |
0.3465 USD |
0.3441 USD |
| 2022-05-03 |
0.3161 USD |
203,216.5318 GRT |
0.3066 USD |
0.3050 USD |
0.3359 USD |
0.3175 USD |
| 2022-05-02 |
0.3059 USD |
198,760.8192 GRT |
0.3153 USD |
0.2983 USD |
0.3194 USD |
0.3063 USD |
| 2022-05-01 |
0.3098 USD |
170,617.8039 GRT |
0.3083 USD |
0.3030 USD |
0.3246 USD |
0.3100 USD |
| 2022-04-30 |
0.3362 USD |
269,508.6731 GRT |
0.3483 USD |
0.2917 USD |
0.3574 USD |
0.3047 USD |
| 2022-04-29 |
0.3517 USD |
393,129.0583 GRT |
0.3581 USD |
0.3385 USD |
0.3615 USD |
0.3424 USD |
| 2022-04-28 |
0.3830 USD |
901,335.6379 GRT |
0.3664 USD |
0.3601 USD |
0.4089 USD |
0.3609 USD |
| 2022-04-27 |
0.3662 USD |
280,814.1192 GRT |
0.3388 USD |
0.3367 USD |
0.3719 USD |
0.3666 USD |
| 2022-04-26 |
0.3449 USD |
680,396.2952 GRT |
0.3616 USD |
0.3450 USD |
0.4035 USD |
0.3450 USD |
| 2022-04-25 |
0.3463 USD |
469,847.3028 GRT |
0.3572 USD |
0.3266 USD |
0.3572 USD |
0.3569 USD |
| 2022-04-24 |
0.3560 USD |
107,197.8612 GRT |
0.3541 USD |
0.3476 USD |
0.3624 USD |
0.3562 USD |
| 2022-04-23 |
0.3543 USD |
142,457.2411 GRT |
0.3556 USD |
0.3466 USD |
0.3589 USD |
0.3569 USD |
| 2022-04-22 |
0.3593 USD |
180,822.4485 GRT |
0.3530 USD |
0.3494 USD |
0.3665 USD |
0.3533 USD |
| 2022-04-21 |
0.3769 USD |
508,440.6545 GRT |
0.3634 USD |
0.3513 USD |
0.3928 USD |
0.3556 USD |
| 2022-04-20 |
0.3634 USD |
312,984.0299 GRT |
0.3609 USD |
0.3557 USD |
0.3808 USD |
0.3638 USD |
| 2022-04-19 |
0.3628 USD |
130,269.8959 GRT |
0.3627 USD |
0.3579 USD |
0.3694 USD |
0.3612 USD |
| 2022-04-18 |
0.3470 USD |
51,407.5433 GRT |
0.3487 USD |
0.3313 USD |
0.3611 USD |
0.3599 USD |
| 2022-04-17 |
0.3479 USD |
71,984.5847 GRT |
0.3621 USD |
0.3471 USD |
0.3703 USD |
0.3489 USD |
| 2022-04-16 |
0.3625 USD |
6,337.3329 GRT |
0.3678 USD |
0.3568 USD |
0.3703 USD |
0.3654 USD |
| 2022-04-15 |
0.3658 USD |
38,797.8466 GRT |
0.3639 USD |
0.3598 USD |
0.3702 USD |
0.3697 USD |
| 2022-04-14 |
0.3628 USD |
49,247.9317 GRT |
0.3848 USD |
0.3584 USD |
0.3901 USD |
0.3626 USD |
| 2022-04-13 |
0.3722 USD |
114,974.2822 GRT |
0.3722 USD |
0.3626 USD |
0.3863 USD |
0.3846 USD |
| 2022-04-12 |
0.3660 USD |
182,186.2665 GRT |
0.3513 USD |
0.3485 USD |
0.3746 USD |
0.3672 USD |
| 2022-04-11 |
0.3678 USD |
218,890.3459 GRT |
0.3828 USD |
0.3431 USD |
0.3862 USD |
0.3487 USD |
| 2022-04-10 |
0.3893 USD |
165,797.9082 GRT |
0.4060 USD |
0.3859 USD |
0.4096 USD |
0.3896 USD |
| 2022-04-09 |
0.4004 USD |
134,988.3777 GRT |
0.3949 USD |
0.3921 USD |
0.4077 USD |
0.3979 USD |
| 2022-04-08 |
0.4117 USD |
258,812.3928 GRT |
0.4310 USD |
0.3913 USD |
0.4321 USD |
0.3913 USD |
| 2022-04-07 |
0.4230 USD |
141,137.3228 GRT |
0.4127 USD |
0.4077 USD |
0.4352 USD |
0.4243 USD |
| 2022-04-06 |
0.4368 USD |
330,103.5579 GRT |
0.4554 USD |
0.4142 USD |
0.4633 USD |
0.4271 USD |
| 2022-04-05 |
0.4840 USD |
178,736.1968 GRT |
0.4962 USD |
0.4640 USD |
0.4994 USD |
0.4683 USD |
| 2022-04-04 |
0.4912 USD |
239,528.8028 GRT |
0.5145 USD |
0.4698 USD |
0.5161 USD |
0.4885 USD |
| 2022-04-03 |
0.5121 USD |
266,165.4421 GRT |
0.5216 USD |
0.4957 USD |
0.5286 USD |
0.5286 USD |
| 2022-04-02 |
0.5155 USD |
620,634.7556 GRT |
0.4836 USD |
0.4836 USD |
0.5487 USD |
0.5124 USD |
| 2022-04-01 |
0.4630 USD |
496,359.2101 GRT |
0.4740 USD |
0.4422 USD |
0.4946 USD |
0.4868 USD |
| 2022-03-31 |
0.4913 USD |
657,998.0029 GRT |
0.4808 USD |
0.4621 USD |
0.5256 USD |
0.4726 USD |
| 2022-03-30 |
0.4805 USD |
429,627.1703 GRT |
0.4861 USD |
0.4591 USD |
0.4986 USD |
0.4869 USD |
| 2022-03-29 |
0.4633 USD |
786,131.6508 GRT |
0.4313 USD |
0.4313 USD |
0.4936 USD |
0.4878 USD |
| 2022-03-28 |
0.4608 USD |
744,790.5632 GRT |
0.4290 USD |
0.4290 USD |
0.4878 USD |
0.4484 USD |
| 2022-03-27 |
0.4279 USD |
230,445.8706 GRT |
0.4109 USD |
0.4065 USD |
0.4284 USD |
0.4252 USD |
| 2022-03-26 |
0.4114 USD |
190,601.4396 GRT |
0.4103 USD |
0.4063 USD |
0.4170 USD |
0.4117 USD |
| 2022-03-25 |
0.4097 USD |
384,157.7194 GRT |
0.4366 USD |
0.4024 USD |
0.4511 USD |
0.4059 USD |
| 2022-03-24 |
0.4240 USD |
357,992.7363 GRT |
0.4262 USD |
0.4121 USD |
0.4342 USD |
0.4267 USD |
| 2022-03-23 |
0.4230 USD |
256,934.2490 GRT |
0.4111 USD |
0.4014 USD |
0.4328 USD |
0.4228 USD |
| 2022-03-22 |
0.4153 USD |
297,209.7855 GRT |
0.4109 USD |
0.4044 USD |
0.4264 USD |
0.4106 USD |
| 2022-03-21 |
0.4048 USD |
222,193.7907 GRT |
0.3908 USD |
0.3814 USD |
0.4219 USD |
0.4131 USD |