Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-01 |
0.8906 USD |
188,161.0055 GRT |
0.8510 USD |
0.8290 USD |
0.9266 USD |
0.9232 USD |
| 2021-08-31 |
0.8547 USD |
216,529.7484 GRT |
0.8488 USD |
0.8446 USD |
0.9094 USD |
0.8562 USD |
| 2021-08-30 |
0.8861 USD |
127,270.5271 GRT |
0.9152 USD |
0.8565 USD |
0.9152 USD |
0.8844 USD |
| 2021-08-29 |
0.9013 USD |
91,221.1269 GRT |
0.9120 USD |
0.8763 USD |
0.9339 USD |
0.9145 USD |
| 2021-08-28 |
0.9198 USD |
151,514.4903 GRT |
0.9229 USD |
0.8990 USD |
0.9482 USD |
0.9131 USD |
| 2021-08-27 |
0.8867 USD |
241,793.2555 GRT |
0.8659 USD |
0.8411 USD |
0.9386 USD |
0.9228 USD |
| 2021-08-26 |
0.8856 USD |
562,009.7753 GRT |
0.9403 USD |
0.8500 USD |
0.9646 USD |
0.8778 USD |
| 2021-08-25 |
0.9399 USD |
215,054.9305 GRT |
0.9237 USD |
0.8940 USD |
0.9747 USD |
0.9501 USD |
| 2021-08-24 |
0.9508 USD |
322,362.3457 GRT |
1.0287 USD |
0.8979 USD |
1.0287 USD |
0.9209 USD |
| 2021-08-23 |
1.0345 USD |
193,251.3132 GRT |
1.0753 USD |
1.0063 USD |
1.0842 USD |
1.0328 USD |
| 2021-08-22 |
1.0724 USD |
274,557.4675 GRT |
0.9903 USD |
0.9687 USD |
1.0768 USD |
1.0742 USD |
| 2021-08-21 |
0.9986 USD |
141,760.5802 GRT |
1.0407 USD |
0.9922 USD |
1.0489 USD |
0.9956 USD |
| 2021-08-20 |
1.0461 USD |
585,835.7280 GRT |
0.9887 USD |
0.9803 USD |
1.0917 USD |
1.0392 USD |
| 2021-08-19 |
0.9143 USD |
391,451.5451 GRT |
0.8584 USD |
0.8365 USD |
0.9727 USD |
0.9560 USD |
| 2021-08-18 |
0.8596 USD |
289,874.2073 GRT |
0.8828 USD |
0.8143 USD |
0.9199 USD |
0.8673 USD |
| 2021-08-17 |
0.8711 USD |
601,776.6290 GRT |
0.8576 USD |
0.8232 USD |
1.0213 USD |
0.8704 USD |
| 2021-08-16 |
0.8902 USD |
160,498.2907 GRT |
0.9020 USD |
0.8552 USD |
0.9346 USD |
0.8583 USD |
| 2021-08-15 |
0.8806 USD |
107,293.3773 GRT |
0.8882 USD |
0.8462 USD |
0.9165 USD |
0.9021 USD |
| 2021-08-14 |
0.9117 USD |
153,167.2441 GRT |
0.9365 USD |
0.8708 USD |
0.9554 USD |
0.8992 USD |
| 2021-08-13 |
0.9165 USD |
203,575.4201 GRT |
0.8888 USD |
0.8743 USD |
0.9485 USD |
0.9105 USD |
| 2021-08-12 |
0.8253 USD |
773,131.6180 GRT |
0.7904 USD |
0.7591 USD |
0.8857 USD |
0.8458 USD |
| 2021-08-11 |
0.7902 USD |
486,669.4566 GRT |
0.7558 USD |
0.7445 USD |
0.8828 USD |
0.7886 USD |
| 2021-08-10 |
0.7447 USD |
271,500.8124 GRT |
0.7116 USD |
0.7007 USD |
0.7700 USD |
0.7450 USD |
| 2021-08-09 |
0.6979 USD |
314,265.6851 GRT |
0.6709 USD |
0.6472 USD |
0.7395 USD |
0.7140 USD |
| 2021-08-08 |
0.7045 USD |
288,037.7614 GRT |
0.7302 USD |
0.6590 USD |
0.7324 USD |
0.6760 USD |
| 2021-08-07 |
0.7266 USD |
632,641.8209 GRT |
0.6988 USD |
0.6968 USD |
0.7586 USD |
0.7225 USD |
| 2021-08-06 |
0.6943 USD |
217,524.6172 GRT |
0.7027 USD |
0.6713 USD |
0.7211 USD |
0.7050 USD |
| 2021-08-05 |
0.6734 USD |
287,440.6867 GRT |
0.6729 USD |
0.6396 USD |
0.7154 USD |
0.7023 USD |
| 2021-08-04 |
0.6693 USD |
97,600.3031 GRT |
0.6398 USD |
0.6238 USD |
0.6846 USD |
0.6755 USD |
| 2021-08-03 |
0.6623 USD |
125,235.1305 GRT |
0.6994 USD |
0.6382 USD |
0.7065 USD |
0.6471 USD |
| 2021-08-02 |
0.6544 USD |
282,606.4633 GRT |
0.6621 USD |
0.6342 USD |
0.6915 USD |
0.6913 USD |
| 2021-08-01 |
0.6844 USD |
950,854.5306 GRT |
0.6184 USD |
0.6184 USD |
0.7252 USD |
0.6593 USD |
| 2021-07-31 |
0.6204 USD |
339,439.4925 GRT |
0.5965 USD |
0.5854 USD |
0.6392 USD |
0.6340 USD |
| 2021-07-30 |
0.5804 USD |
151,977.1293 GRT |
0.5846 USD |
0.5556 USD |
0.6022 USD |
0.5921 USD |
| 2021-07-29 |
0.6033 USD |
288,347.5542 GRT |
0.5522 USD |
0.5494 USD |
0.6335 USD |
0.5935 USD |
| 2021-07-28 |
0.5621 USD |
135,686.5679 GRT |
0.5703 USD |
0.5469 USD |
0.5748 USD |
0.5607 USD |
| 2021-07-27 |
0.5641 USD |
186,181.6932 GRT |
0.5515 USD |
0.5256 USD |
0.5923 USD |
0.5675 USD |
| 2021-07-26 |
0.5574 USD |
308,198.7400 GRT |
0.5402 USD |
0.5402 USD |
0.6138 USD |
0.5585 USD |
| 2021-07-25 |
0.5407 USD |
132,453.2538 GRT |
0.5530 USD |
0.5268 USD |
0.5564 USD |
0.5375 USD |
| 2021-07-24 |
0.5675 USD |
196,925.7944 GRT |
0.5504 USD |
0.5377 USD |
0.5933 USD |
0.5444 USD |
| 2021-07-23 |
0.5355 USD |
210,312.4743 GRT |
0.5609 USD |
0.5150 USD |
0.5682 USD |
0.5466 USD |
| 2021-07-22 |
0.5486 USD |
74,869.1335 GRT |
0.5547 USD |
0.5293 USD |
0.5595 USD |
0.5525 USD |
| 2021-07-21 |
0.5582 USD |
155,621.7832 GRT |
0.5400 USD |
0.5325 USD |
0.5759 USD |
0.5542 USD |