Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.1082 USD |
128,539.7066 GRT |
0.1062 USD |
0.1057 USD |
0.1096 USD |
0.1063 USD |
| 2023-10-29 |
0.1043 USD |
172,717.9861 GRT |
0.1021 USD |
0.0999 USD |
0.1071 USD |
0.1071 USD |
| 2023-10-28 |
0.1016 USD |
241,578.4957 GRT |
0.0976 USD |
0.0974 USD |
0.1050 USD |
0.1016 USD |
| 2023-10-27 |
0.0991 USD |
134,252.8102 GRT |
0.0993 USD |
0.0972 USD |
0.1005 USD |
0.0988 USD |
| 2023-10-26 |
0.0992 USD |
655,513.6730 GRT |
0.1006 USD |
0.0964 USD |
0.1035 USD |
0.0981 USD |
| 2023-10-25 |
0.0973 USD |
1,955,626.1854 GRT |
0.0909 USD |
0.0895 USD |
0.1046 USD |
0.1001 USD |
| 2023-10-24 |
0.0912 USD |
346,893.1570 GRT |
0.0907 USD |
0.0816 USD |
0.0963 USD |
0.0914 USD |
| 2023-10-23 |
0.0874 USD |
424,037.7603 GRT |
0.0852 USD |
0.0847 USD |
0.0890 USD |
0.0883 USD |
| 2023-10-22 |
0.0831 USD |
206,281.3038 GRT |
0.0832 USD |
0.0811 USD |
0.0839 USD |
0.0836 USD |
| 2023-10-21 |
0.0826 USD |
94,605.7071 GRT |
0.0811 USD |
0.0810 USD |
0.0833 USD |
0.0827 USD |
| 2023-10-20 |
0.0800 USD |
118,442.9820 GRT |
0.0788 USD |
0.0788 USD |
0.0806 USD |
0.0806 USD |
| 2023-10-19 |
0.0780 USD |
48,835.2762 GRT |
0.0792 USD |
0.0767 USD |
0.0796 USD |
0.0767 USD |
| 2023-10-18 |
0.0797 USD |
20,940.5642 GRT |
0.0799 USD |
0.0789 USD |
0.0803 USD |
0.0794 USD |
| 2023-10-17 |
0.0809 USD |
30,827.9721 GRT |
0.0823 USD |
0.0798 USD |
0.0824 USD |
0.0802 USD |
| 2023-10-16 |
0.0831 USD |
6,148.3191 GRT |
0.0821 USD |
0.0821 USD |
0.0844 USD |
0.0826 USD |
| 2023-10-15 |
0.0822 USD |
14,271.3600 GRT |
0.0821 USD |
0.0818 USD |
0.0827 USD |
0.0824 USD |
| 2023-10-14 |
0.0814 USD |
18,116.8780 GRT |
0.0813 USD |
0.0813 USD |
0.0816 USD |
0.0814 USD |
| 2023-10-13 |
0.0800 USD |
15,038.9144 GRT |
0.0797 USD |
0.0796 USD |
0.0805 USD |
0.0800 USD |
| 2023-10-12 |
0.0789 USD |
71,709.4363 GRT |
0.0800 USD |
0.0730 USD |
0.0808 USD |
0.0794 USD |
| 2023-10-11 |
0.0799 USD |
43,376.0547 GRT |
0.0805 USD |
0.0791 USD |
0.0811 USD |
0.0799 USD |
| 2023-10-10 |
0.0815 USD |
45,630.4964 GRT |
0.0811 USD |
0.0810 USD |
0.0820 USD |
0.0813 USD |
| 2023-10-09 |
0.0815 USD |
70,285.5353 GRT |
0.0845 USD |
0.0807 USD |
0.0845 USD |
0.0811 USD |
| 2023-10-08 |
0.0844 USD |
9,652.4471 GRT |
0.0844 USD |
0.0844 USD |
0.0844 USD |
0.0844 USD |
| 2023-10-07 |
0.0857 USD |
12,166.5219 GRT |
0.0861 USD |
0.0857 USD |
0.0862 USD |
0.0858 USD |
| 2023-10-06 |
0.0853 USD |
12,110.8094 GRT |
0.0845 USD |
0.0845 USD |
0.0855 USD |
0.0855 USD |
| 2023-10-05 |
0.0854 USD |
8,042.7302 GRT |
0.0863 USD |
0.0844 USD |
0.0863 USD |
0.0849 USD |
| 2023-10-04 |
0.0866 USD |
2,548.1505 GRT |
0.0865 USD |
0.0858 USD |
0.0865 USD |
0.0865 USD |
| 2023-10-03 |
0.0881 USD |
38,765.7738 GRT |
0.0891 USD |
0.0883 USD |
0.0891 USD |
0.0887 USD |
| 2023-10-02 |
0.0920 USD |
52,432.7447 GRT |
0.0930 USD |
0.0901 USD |
0.0930 USD |
0.0901 USD |
| 2023-10-01 |
0.0902 USD |
25,196.3953 GRT |
0.0896 USD |
0.0890 USD |
0.0908 USD |
0.0908 USD |
| 2023-09-30 |
0.0879 USD |
18,317.6013 GRT |
0.0868 USD |
0.0868 USD |
0.0889 USD |
0.0888 USD |
| 2023-09-29 |
0.0874 USD |
16,364.1592 GRT |
0.0871 USD |
0.0869 USD |
0.0884 USD |
0.0870 USD |
| 2023-09-28 |
0.0875 USD |
5,366.8938 GRT |
0.0863 USD |
0.0861 USD |
0.0863 USD |
0.0861 USD |
| 2023-09-27 |
0.0863 USD |
8,131.6182 GRT |
0.0870 USD |
0.0855 USD |
0.0870 USD |
0.0855 USD |
| 2023-09-26 |
0.0881 USD |
9,397.7613 GRT |
0.0884 USD |
0.0872 USD |
0.0884 USD |
0.0880 USD |
| 2023-09-25 |
0.0878 USD |
5,245.2515 GRT |
0.0868 USD |
0.0868 USD |
0.0884 USD |
0.0884 USD |
| 2023-09-24 |
0.0868 USD |
11,730.9265 GRT |
0.0883 USD |
0.0870 USD |
0.0883 USD |
0.0873 USD |
| 2023-09-23 |
0.0886 USD |
7,965.8233 GRT |
0.0885 USD |
0.0885 USD |
0.0889 USD |
0.0887 USD |
| 2023-09-22 |
0.0876 USD |
23,876.7221 GRT |
0.0875 USD |
0.0870 USD |
0.0881 USD |
0.0874 USD |
| 2023-09-21 |
0.0903 USD |
151,592.5142 GRT |
0.0916 USD |
0.0880 USD |
0.0941 USD |
0.0880 USD |
| 2023-09-20 |
0.0901 USD |
351,181.2135 GRT |
0.0901 USD |
0.0891 USD |
0.0913 USD |
0.0913 USD |
| 2023-09-19 |
0.0880 USD |
12,811.0529 GRT |
0.0878 USD |
0.0874 USD |
0.0895 USD |
0.0895 USD |
| 2023-09-18 |
0.0862 USD |
25,797.3267 GRT |
0.0837 USD |
0.0836 USD |
0.0889 USD |
0.0889 USD |
| 2023-09-17 |
0.0842 USD |
74,654.1999 GRT |
0.0871 USD |
0.0828 USD |
0.0871 USD |
0.0836 USD |
| 2023-09-16 |
0.0864 USD |
127,601.5866 GRT |
0.0886 USD |
0.0859 USD |
0.0893 USD |
0.0862 USD |
| 2023-09-15 |
0.0859 USD |
33,270.6504 GRT |
0.0843 USD |
0.0816 USD |
0.0877 USD |
0.0874 USD |
| 2023-09-14 |
0.0829 USD |
40,305.4596 GRT |
0.0829 USD |
0.0826 USD |
0.0834 USD |
0.0832 USD |
| 2023-09-13 |
0.0826 USD |
57,744.0714 GRT |
0.0797 USD |
0.0793 USD |
0.0827 USD |
0.0823 USD |
| 2023-09-12 |
0.0805 USD |
53,051.8370 GRT |
0.0787 USD |
0.0787 USD |
0.0819 USD |
0.0797 USD |
| 2023-09-11 |
0.0805 USD |
93,467.6182 GRT |
0.0839 USD |
0.0790 USD |
0.0839 USD |
0.0790 USD |