Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-04 |
0.1404 USD |
244,854.5715 GRT |
0.1478 USD |
0.1332 USD |
0.1478 USD |
0.1349 USD |
| 2025-02-03 |
0.1299 USD |
404,143.9146 GRT |
0.1448 USD |
0.1070 USD |
0.1448 USD |
0.1413 USD |
| 2025-02-02 |
0.1543 USD |
274,997.7305 GRT |
0.1690 USD |
0.1379 USD |
0.1692 USD |
0.1399 USD |
| 2025-02-01 |
0.1704 USD |
8,993.2110 GRT |
0.1780 USD |
0.1719 USD |
0.1783 USD |
0.1721 USD |
| 2025-01-31 |
0.1856 USD |
20,851.0026 GRT |
0.1831 USD |
0.1798 USD |
0.1914 USD |
0.1836 USD |
| 2025-01-30 |
0.1781 USD |
32,549.6952 GRT |
0.1693 USD |
0.1693 USD |
0.1852 USD |
0.1839 USD |
| 2025-01-29 |
0.1682 USD |
15,131.9817 GRT |
0.1684 USD |
0.1649 USD |
0.1732 USD |
0.1705 USD |
| 2025-01-28 |
0.1763 USD |
30,392.5477 GRT |
0.1787 USD |
0.1696 USD |
0.1787 USD |
0.1696 USD |
| 2025-01-27 |
0.1716 USD |
54,723.5988 GRT |
0.1801 USD |
0.1646 USD |
0.1801 USD |
0.1696 USD |
| 2025-01-26 |
0.1879 USD |
39,524.4541 GRT |
0.1836 USD |
0.1836 USD |
0.1916 USD |
0.1882 USD |
| 2025-01-25 |
0.1822 USD |
35,999.1300 GRT |
0.1811 USD |
0.1798 USD |
0.1862 USD |
0.1843 USD |
| 2025-01-24 |
0.1927 USD |
43,977.1192 GRT |
0.1919 USD |
0.1900 USD |
0.1946 USD |
0.1900 USD |
| 2025-01-23 |
0.1898 USD |
50,761.6060 GRT |
0.1950 USD |
0.1850 USD |
0.1950 USD |
0.1872 USD |
| 2025-01-22 |
0.2013 USD |
24,757.6420 GRT |
0.2102 USD |
0.1948 USD |
0.2102 USD |
0.1955 USD |
| 2025-01-21 |
0.1994 USD |
30,383.6249 GRT |
0.2024 USD |
0.1933 USD |
0.2042 USD |
0.2031 USD |
| 2025-01-20 |
0.2109 USD |
85,591.2059 GRT |
0.1969 USD |
0.1908 USD |
0.2189 USD |
0.2074 USD |
| 2025-01-19 |
0.2087 USD |
52,351.7420 GRT |
0.2183 USD |
0.1997 USD |
0.2185 USD |
0.2156 USD |
| 2025-01-18 |
0.2236 USD |
69,442.8902 GRT |
0.2364 USD |
0.2178 USD |
0.2386 USD |
0.2212 USD |
| 2025-01-17 |
0.2307 USD |
198,435.8878 GRT |
0.2161 USD |
0.2161 USD |
0.2435 USD |
0.2357 USD |
| 2025-01-16 |
0.2126 USD |
159,238.7439 GRT |
0.2165 USD |
0.2075 USD |
0.2176 USD |
0.2166 USD |
| 2025-01-15 |
0.2066 USD |
110,636.3576 GRT |
0.2039 USD |
0.1970 USD |
0.2115 USD |
0.2096 USD |
| 2025-01-14 |
0.1987 USD |
44,497.5896 GRT |
0.1940 USD |
0.1940 USD |
0.2013 USD |
0.1990 USD |
| 2025-01-13 |
0.1871 USD |
101,759.7999 GRT |
0.2040 USD |
0.1822 USD |
0.2055 USD |
0.1901 USD |
| 2025-01-12 |
0.2053 USD |
16,416.7583 GRT |
0.2062 USD |
0.2016 USD |
0.2064 USD |
0.2019 USD |
| 2025-01-11 |
0.2073 USD |
1,974.4313 GRT |
0.2055 USD |
0.2021 USD |
0.2107 USD |
0.2090 USD |
| 2025-01-10 |
0.2032 USD |
18,064.9266 GRT |
0.2043 USD |
0.1988 USD |
0.2101 USD |
0.2052 USD |
| 2025-01-09 |
0.2064 USD |
25,365.0284 GRT |
0.2118 USD |
0.2005 USD |
0.2119 USD |
0.2063 USD |
| 2025-01-08 |
0.2106 USD |
43,780.5554 GRT |
0.2161 USD |
0.1995 USD |
0.2169 USD |
0.2085 USD |
| 2025-01-07 |
0.2334 USD |
74,011.2485 GRT |
0.2462 USD |
0.2257 USD |
0.2462 USD |
0.2257 USD |
| 2025-01-06 |
0.2444 USD |
46,436.5485 GRT |
0.2433 USD |
0.2396 USD |
0.2543 USD |
0.2492 USD |
| 2025-01-05 |
0.2385 USD |
26,589.9480 GRT |
0.2373 USD |
0.2351 USD |
0.2447 USD |
0.2447 USD |
| 2025-01-04 |
0.2419 USD |
55,712.2274 GRT |
0.2425 USD |
0.2386 USD |
0.2448 USD |
0.2399 USD |
| 2025-01-03 |
0.2376 USD |
57,668.7441 GRT |
0.2206 USD |
0.2165 USD |
0.2432 USD |
0.2418 USD |
| 2025-01-02 |
0.2211 USD |
280,137.6800 GRT |
0.2095 USD |
0.2095 USD |
0.2250 USD |
0.2213 USD |
| 2025-01-01 |
0.1998 USD |
32,235.5746 GRT |
0.2007 USD |
0.1961 USD |
0.2051 USD |
0.2044 USD |
| 2024-12-31 |
0.2025 USD |
12,397.0014 GRT |
0.2038 USD |
0.1988 USD |
0.2089 USD |
0.2045 USD |
| 2024-12-30 |
0.2062 USD |
82,451.1946 GRT |
0.2114 USD |
0.1998 USD |
0.2132 USD |
0.2096 USD |
| 2024-12-29 |
0.2127 USD |
5,041.7588 GRT |
0.2182 USD |
0.2083 USD |
0.2182 USD |
0.2090 USD |
| 2024-12-28 |
0.2167 USD |
17,835.2039 GRT |
0.2086 USD |
0.2058 USD |
0.2118 USD |
0.2118 USD |
| 2024-12-27 |
0.2117 USD |
101,644.1660 GRT |
0.2089 USD |
0.2052 USD |
0.2166 USD |
0.2111 USD |
| 2024-12-26 |
0.2137 USD |
255,880.3007 GRT |
0.2210 USD |
0.2072 USD |
0.2210 USD |
0.2078 USD |
| 2024-12-25 |
0.2279 USD |
381,643.5218 GRT |
0.2295 USD |
0.2208 USD |
0.2297 USD |
0.2234 USD |
| 2024-12-24 |
0.2275 USD |
215,894.8742 GRT |
0.2209 USD |
0.2100 USD |
0.2339 USD |
0.2249 USD |
| 2024-12-23 |
0.2083 USD |
44,713.9019 GRT |
0.2029 USD |
0.2002 USD |
0.2140 USD |
0.2103 USD |
| 2024-12-22 |
0.2070 USD |
37,140.6844 GRT |
0.2050 USD |
0.1999 USD |
0.2131 USD |
0.2016 USD |
| 2024-12-21 |
0.2165 USD |
43,844.7062 GRT |
0.2180 USD |
0.2032 USD |
0.2309 USD |
0.2051 USD |
| 2024-12-20 |
0.2039 USD |
253,893.3418 GRT |
0.2110 USD |
0.1849 USD |
0.2205 USD |
0.2151 USD |
| 2024-12-19 |
0.2177 USD |
113,855.0647 GRT |
0.2306 USD |
0.2070 USD |
0.2553 USD |
0.2112 USD |
| 2024-12-18 |
0.2466 USD |
131,232.1687 GRT |
0.2603 USD |
0.2330 USD |
0.2676 USD |
0.2374 USD |
| 2024-12-17 |
0.2688 USD |
50,807.0049 GRT |
0.2743 USD |
0.2621 USD |
0.2759 USD |
0.2636 USD |