Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-20 |
0.3938 USD |
261,935.9905 GRT |
0.4132 USD |
0.3884 USD |
0.4183 USD |
0.3948 USD |
| 2022-03-19 |
0.4155 USD |
308,514.9934 GRT |
0.4144 USD |
0.4059 USD |
0.4275 USD |
0.4152 USD |
| 2022-03-18 |
0.4113 USD |
254,940.3280 GRT |
0.4057 USD |
0.3980 USD |
0.4284 USD |
0.4092 USD |
| 2022-03-17 |
0.4132 USD |
372,806.3610 GRT |
0.4477 USD |
0.4035 USD |
0.4485 USD |
0.4134 USD |
| 2022-03-16 |
0.4363 USD |
483,517.7728 GRT |
0.4224 USD |
0.4118 USD |
0.4590 USD |
0.4458 USD |
| 2022-03-15 |
0.4220 USD |
585,403.3548 GRT |
0.3677 USD |
0.3527 USD |
0.4319 USD |
0.4242 USD |
| 2022-03-14 |
0.3618 USD |
353,658.8353 GRT |
0.3300 USD |
0.3279 USD |
0.3739 USD |
0.3625 USD |
| 2022-03-13 |
0.3440 USD |
419,811.5042 GRT |
0.3179 USD |
0.3179 USD |
0.3593 USD |
0.3452 USD |
| 2022-03-12 |
0.3239 USD |
84,788.9959 GRT |
0.3270 USD |
0.3199 USD |
0.3273 USD |
0.3199 USD |
| 2022-03-11 |
0.3227 USD |
131,544.8903 GRT |
0.3213 USD |
0.3179 USD |
0.3392 USD |
0.3220 USD |
| 2022-03-10 |
0.3263 USD |
96,345.7344 GRT |
0.3460 USD |
0.3196 USD |
0.3472 USD |
0.3270 USD |
| 2022-03-09 |
0.3536 USD |
115,443.8337 GRT |
0.3362 USD |
0.3362 USD |
0.3642 USD |
0.3436 USD |
| 2022-03-08 |
0.3438 USD |
281,626.4206 GRT |
0.3298 USD |
0.3298 USD |
0.3593 USD |
0.3346 USD |
| 2022-03-07 |
0.3296 USD |
154,332.7554 GRT |
0.3275 USD |
0.3148 USD |
0.3437 USD |
0.3305 USD |
| 2022-03-06 |
0.3439 USD |
62,084.1587 GRT |
0.3505 USD |
0.3371 USD |
0.3517 USD |
0.3390 USD |
| 2022-03-05 |
0.3357 USD |
382,738.7737 GRT |
0.3388 USD |
0.3290 USD |
0.3459 USD |
0.3453 USD |
| 2022-03-04 |
0.3501 USD |
76,081.0494 GRT |
0.3515 USD |
0.3387 USD |
0.3600 USD |
0.3406 USD |
| 2022-03-03 |
0.3633 USD |
81,110.1569 GRT |
0.3754 USD |
0.3556 USD |
0.3754 USD |
0.3640 USD |
| 2022-03-02 |
0.3786 USD |
95,532.8747 GRT |
0.3720 USD |
0.3644 USD |
0.3921 USD |
0.3761 USD |
| 2022-03-01 |
0.3759 USD |
495,313.3197 GRT |
0.3820 USD |
0.3660 USD |
0.3874 USD |
0.3740 USD |
| 2022-02-28 |
0.3600 USD |
226,303.4176 GRT |
0.3361 USD |
0.3309 USD |
0.3770 USD |
0.3740 USD |
| 2022-02-27 |
0.3475 USD |
162,329.0081 GRT |
0.3474 USD |
0.3304 USD |
0.3652 USD |
0.3373 USD |
| 2022-02-26 |
0.3563 USD |
67,125.4710 GRT |
0.3614 USD |
0.3446 USD |
0.3708 USD |
0.3516 USD |
| 2022-02-25 |
0.3560 USD |
133,300.6602 GRT |
0.3597 USD |
0.3410 USD |
0.3699 USD |
0.3564 USD |
| 2022-02-24 |
0.3326 USD |
308,221.4651 GRT |
0.3552 USD |
0.3027 USD |
0.3592 USD |
0.3553 USD |
| 2022-02-23 |
0.3790 USD |
100,884.7544 GRT |
0.3887 USD |
0.3585 USD |
0.3931 USD |
0.3615 USD |
| 2022-02-22 |
0.3668 USD |
194,095.4548 GRT |
0.3612 USD |
0.3513 USD |
0.3842 USD |
0.3748 USD |
| 2022-02-21 |
0.3979 USD |
189,527.8814 GRT |
0.3920 USD |
0.3649 USD |
0.4225 USD |
0.3689 USD |
| 2022-02-20 |
0.3943 USD |
105,232.2712 GRT |
0.4109 USD |
0.3819 USD |
0.4115 USD |
0.3869 USD |
| 2022-02-19 |
0.4147 USD |
117,715.2404 GRT |
0.4153 USD |
0.3997 USD |
0.4236 USD |
0.4139 USD |
| 2022-02-18 |
0.4310 USD |
208,940.1924 GRT |
0.4360 USD |
0.4130 USD |
0.4491 USD |
0.4162 USD |
| 2022-02-17 |
0.4374 USD |
319,008.4937 GRT |
0.4870 USD |
0.4345 USD |
0.4887 USD |
0.4399 USD |
| 2022-02-16 |
0.4885 USD |
448,108.6655 GRT |
0.4917 USD |
0.4738 USD |
0.5121 USD |
0.4950 USD |
| 2022-02-15 |
0.4615 USD |
515,711.1131 GRT |
0.4066 USD |
0.4066 USD |
0.5064 USD |
0.5026 USD |
| 2022-02-14 |
0.3985 USD |
74,625.3583 GRT |
0.4058 USD |
0.3884 USD |
0.4064 USD |
0.4062 USD |
| 2022-02-13 |
0.4119 USD |
77,703.2722 GRT |
0.4165 USD |
0.3977 USD |
0.4239 USD |
0.4100 USD |
| 2022-02-12 |
0.4181 USD |
126,333.2267 GRT |
0.4173 USD |
0.4060 USD |
0.4274 USD |
0.4180 USD |
| 2022-02-11 |
0.4470 USD |
152,155.1609 GRT |
0.4592 USD |
0.4130 USD |
0.4677 USD |
0.4178 USD |
| 2022-02-10 |
0.4709 USD |
154,427.5292 GRT |
0.4881 USD |
0.4511 USD |
0.4902 USD |
0.4566 USD |
| 2022-02-09 |
0.4937 USD |
180,401.3927 GRT |
0.4745 USD |
0.4591 USD |
0.4949 USD |
0.4936 USD |
| 2022-02-08 |
0.4816 USD |
269,197.7349 GRT |
0.5050 USD |
0.4554 USD |
0.5217 USD |
0.4740 USD |
| 2022-02-07 |
0.4909 USD |
154,199.0612 GRT |
0.4684 USD |
0.4621 USD |
0.5083 USD |
0.5036 USD |
| 2022-02-06 |
0.4522 USD |
106,007.4131 GRT |
0.4500 USD |
0.4401 USD |
0.4605 USD |
0.4582 USD |
| 2022-02-05 |
0.4524 USD |
111,132.3730 GRT |
0.4389 USD |
0.4383 USD |
0.4646 USD |
0.4489 USD |
| 2022-02-04 |
0.4377 USD |
119,058.9680 GRT |
0.4027 USD |
0.4027 USD |
0.4384 USD |
0.4384 USD |
| 2022-02-03 |
0.3975 USD |
129,704.6387 GRT |
0.4047 USD |
0.3920 USD |
0.4047 USD |
0.4020 USD |
| 2022-02-02 |
0.4283 USD |
274,227.7731 GRT |
0.4396 USD |
0.4034 USD |
0.4406 USD |
0.4074 USD |
| 2022-02-01 |
0.4257 USD |
163,512.7851 GRT |
0.4079 USD |
0.4078 USD |
0.4441 USD |
0.4422 USD |
| 2022-01-31 |
0.4063 USD |
118,026.2620 GRT |
0.3903 USD |
0.3821 USD |
0.4084 USD |
0.4070 USD |
| 2022-01-30 |
0.4075 USD |
141,728.5552 GRT |
0.4105 USD |
0.3974 USD |
0.4195 USD |
0.3980 USD |