Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-29 |
0.4139 USD |
80,843.8785 GRT |
0.4175 USD |
0.4101 USD |
0.4227 USD |
0.4118 USD |
| 2022-01-28 |
0.4077 USD |
135,442.5384 GRT |
0.4020 USD |
0.3969 USD |
0.4161 USD |
0.4105 USD |
| 2022-01-27 |
0.3986 USD |
157,237.6213 GRT |
0.4066 USD |
0.3861 USD |
0.4085 USD |
0.3962 USD |
| 2022-01-26 |
0.4290 USD |
143,139.5387 GRT |
0.4070 USD |
0.4050 USD |
0.4578 USD |
0.4050 USD |
| 2022-01-25 |
0.4165 USD |
113,889.6735 GRT |
0.3910 USD |
0.3897 USD |
0.4192 USD |
0.4137 USD |
| 2022-01-24 |
0.3935 USD |
159,505.5357 GRT |
0.4140 USD |
0.3466 USD |
0.4140 USD |
0.3930 USD |
| 2022-01-23 |
0.4106 USD |
52,031.3974 GRT |
0.4142 USD |
0.3928 USD |
0.4283 USD |
0.4101 USD |
| 2022-01-22 |
0.4087 USD |
302,903.7143 GRT |
0.4330 USD |
0.3685 USD |
0.4404 USD |
0.4082 USD |
| 2022-01-21 |
0.4331 USD |
400,415.2665 GRT |
0.4977 USD |
0.4239 USD |
0.5050 USD |
0.4323 USD |
| 2022-01-20 |
0.5395 USD |
140,249.7197 GRT |
0.5265 USD |
0.5121 USD |
0.5593 USD |
0.5189 USD |
| 2022-01-19 |
0.5197 USD |
155,160.9818 GRT |
0.5283 USD |
0.5010 USD |
0.5335 USD |
0.5295 USD |
| 2022-01-18 |
0.5282 USD |
141,720.3772 GRT |
0.5476 USD |
0.5169 USD |
0.5545 USD |
0.5337 USD |
| 2022-01-17 |
0.5572 USD |
134,380.4320 GRT |
0.5857 USD |
0.5400 USD |
0.5857 USD |
0.5419 USD |
| 2022-01-16 |
0.5881 USD |
83,039.5679 GRT |
0.5940 USD |
0.5746 USD |
0.5945 USD |
0.5904 USD |
| 2022-01-15 |
0.5845 USD |
123,238.7863 GRT |
0.5821 USD |
0.5719 USD |
0.5992 USD |
0.5971 USD |
| 2022-01-14 |
0.5720 USD |
135,419.2707 GRT |
0.5662 USD |
0.5586 USD |
0.5850 USD |
0.5813 USD |
| 2022-01-13 |
0.6012 USD |
305,522.6458 GRT |
0.5944 USD |
0.5765 USD |
0.6247 USD |
0.5765 USD |
| 2022-01-12 |
0.5917 USD |
207,788.0463 GRT |
0.5690 USD |
0.5658 USD |
0.5958 USD |
0.5906 USD |
| 2022-01-11 |
0.5551 USD |
151,301.8130 GRT |
0.5395 USD |
0.5395 USD |
0.5703 USD |
0.5671 USD |
| 2022-01-10 |
0.5419 USD |
154,294.5464 GRT |
0.5808 USD |
0.5233 USD |
0.5914 USD |
0.5409 USD |
| 2022-01-09 |
0.5894 USD |
146,847.9107 GRT |
0.5706 USD |
0.5704 USD |
0.5944 USD |
0.5897 USD |
| 2022-01-08 |
0.5847 USD |
196,658.3862 GRT |
0.5923 USD |
0.5463 USD |
0.6192 USD |
0.5815 USD |
| 2022-01-07 |
0.6093 USD |
234,351.2629 GRT |
0.6321 USD |
0.5864 USD |
0.6330 USD |
0.6091 USD |
| 2022-01-06 |
0.6385 USD |
121,282.7955 GRT |
0.6347 USD |
0.6110 USD |
0.6425 USD |
0.6382 USD |
| 2022-01-05 |
0.6770 USD |
282,705.4820 GRT |
0.6748 USD |
0.5997 USD |
0.7310 USD |
0.6393 USD |
| 2022-01-04 |
0.6729 USD |
114,099.5255 GRT |
0.6585 USD |
0.6434 USD |
0.7063 USD |
0.6911 USD |
| 2022-01-03 |
0.6721 USD |
93,879.8113 GRT |
0.6720 USD |
0.6453 USD |
0.6925 USD |
0.6545 USD |
| 2022-01-02 |
0.6749 USD |
79,131.3301 GRT |
0.6614 USD |
0.6551 USD |
0.6931 USD |
0.6772 USD |
| 2022-01-01 |
0.6488 USD |
24,573.1961 GRT |
0.6476 USD |
0.6438 USD |
0.6567 USD |
0.6542 USD |
| 2021-12-31 |
0.6562 USD |
114,385.3916 GRT |
0.6408 USD |
0.6223 USD |
0.6777 USD |
0.6432 USD |
| 2021-12-30 |
0.6391 USD |
93,540.1065 GRT |
0.6330 USD |
0.6147 USD |
0.6594 USD |
0.6372 USD |
| 2021-12-29 |
0.6561 USD |
124,343.2752 GRT |
0.6701 USD |
0.6370 USD |
0.6919 USD |
0.6430 USD |
| 2021-12-28 |
0.6687 USD |
100,606.8125 GRT |
0.7202 USD |
0.6661 USD |
0.7279 USD |
0.6701 USD |
| 2021-12-27 |
0.7603 USD |
70,864.0776 GRT |
0.7390 USD |
0.7370 USD |
0.7752 USD |
0.7610 USD |
| 2021-12-26 |
0.7248 USD |
86,563.8786 GRT |
0.7203 USD |
0.6901 USD |
0.7406 USD |
0.7389 USD |
| 2021-12-25 |
0.7092 USD |
46,474.4274 GRT |
0.6993 USD |
0.6958 USD |
0.7272 USD |
0.7245 USD |
| 2021-12-24 |
0.6929 USD |
87,475.5246 GRT |
0.7311 USD |
0.7003 USD |
0.7487 USD |
0.7030 USD |
| 2021-12-23 |
0.7355 USD |
100,862.2537 GRT |
0.6983 USD |
0.6798 USD |
0.7490 USD |
0.7429 USD |
| 2021-12-22 |
0.7143 USD |
135,867.6469 GRT |
0.7084 USD |
0.6951 USD |
0.7300 USD |
0.7094 USD |
| 2021-12-21 |
0.6662 USD |
195,527.6209 GRT |
0.6225 USD |
0.6150 USD |
0.7097 USD |
0.6984 USD |
| 2021-12-20 |
0.6174 USD |
156,986.2568 GRT |
0.6388 USD |
0.5914 USD |
0.6651 USD |
0.6181 USD |
| 2021-12-19 |
0.6303 USD |
75,151.9406 GRT |
0.6034 USD |
0.6004 USD |
0.6655 USD |
0.6329 USD |
| 2021-12-18 |
0.6048 USD |
65,931.4136 GRT |
0.5863 USD |
0.5861 USD |
0.6122 USD |
0.6056 USD |
| 2021-12-17 |
0.5992 USD |
74,315.6816 GRT |
0.6142 USD |
0.5800 USD |
0.6229 USD |
0.5908 USD |
| 2021-12-16 |
0.6502 USD |
54,685.4250 GRT |
0.6420 USD |
0.6220 USD |
0.6662 USD |
0.6220 USD |
| 2021-12-15 |
0.6365 USD |
102,695.8392 GRT |
0.6390 USD |
0.5830 USD |
0.6630 USD |
0.6459 USD |
| 2021-12-14 |
0.6119 USD |
55,647.4342 GRT |
0.5962 USD |
0.5928 USD |
0.6476 USD |
0.6358 USD |
| 2021-12-13 |
0.6343 USD |
68,720.3042 GRT |
0.6863 USD |
0.5860 USD |
0.6863 USD |
0.5957 USD |
| 2021-12-12 |
0.6844 USD |
51,941.4338 GRT |
0.6700 USD |
0.6581 USD |
0.6943 USD |
0.6863 USD |
| 2021-12-11 |
0.6574 USD |
9,852.8502 GRT |
0.6310 USD |
0.6308 USD |
0.6715 USD |
0.6533 USD |