Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-19 |
0.2065 USD |
52,647.8146 GRT |
0.2033 USD |
0.1992 USD |
0.2154 USD |
0.2143 USD |
| 2024-07-18 |
0.2067 USD |
46,393.6144 GRT |
0.2098 USD |
0.2001 USD |
0.2124 USD |
0.2004 USD |
| 2024-07-17 |
0.2161 USD |
44,115.6986 GRT |
0.2141 USD |
0.2123 USD |
0.2196 USD |
0.2123 USD |
| 2024-07-16 |
0.2138 USD |
38,784.0052 GRT |
0.2219 USD |
0.2078 USD |
0.2219 USD |
0.2157 USD |
| 2024-07-15 |
0.2041 USD |
27,384.4510 GRT |
0.1969 USD |
0.1969 USD |
0.2182 USD |
0.2175 USD |
| 2024-07-14 |
0.1913 USD |
19,176.1036 GRT |
0.1930 USD |
0.1890 USD |
0.1950 USD |
0.1915 USD |
| 2024-07-13 |
0.1872 USD |
24,895.1057 GRT |
0.1853 USD |
0.1853 USD |
0.1914 USD |
0.1909 USD |
| 2024-07-12 |
0.1826 USD |
21,314.2504 GRT |
0.1822 USD |
0.1797 USD |
0.1860 USD |
0.1849 USD |
| 2024-07-11 |
0.1895 USD |
260,589.3366 GRT |
0.1863 USD |
0.1863 USD |
0.1928 USD |
0.1868 USD |
| 2024-07-10 |
0.1872 USD |
17,045.8675 GRT |
0.1827 USD |
0.1821 USD |
0.1918 USD |
0.1880 USD |
| 2024-07-09 |
0.1811 USD |
43,551.3387 GRT |
0.1788 USD |
0.1769 USD |
0.1836 USD |
0.1809 USD |
| 2024-07-08 |
0.1771 USD |
62,239.3269 GRT |
0.1738 USD |
0.1669 USD |
0.1861 USD |
0.1764 USD |
| 2024-07-07 |
0.1833 USD |
63,975.2390 GRT |
0.1880 USD |
0.1769 USD |
0.1880 USD |
0.1769 USD |
| 2024-07-06 |
0.1799 USD |
74,211.0975 GRT |
0.1729 USD |
0.1722 USD |
0.1902 USD |
0.1871 USD |
| 2024-07-05 |
0.1656 USD |
176,592.8260 GRT |
0.1721 USD |
0.1536 USD |
0.2093 USD |
0.1752 USD |
| 2024-07-04 |
0.1849 USD |
175,670.7785 GRT |
0.1963 USD |
0.1790 USD |
0.1963 USD |
0.1824 USD |
| 2024-07-03 |
0.2012 USD |
46,267.9641 GRT |
0.2109 USD |
0.1965 USD |
0.2109 USD |
0.1965 USD |
| 2024-07-02 |
0.2100 USD |
13,302.5395 GRT |
0.2073 USD |
0.2069 USD |
0.2127 USD |
0.2120 USD |
| 2024-07-01 |
0.2127 USD |
103,632.3776 GRT |
0.2138 USD |
0.2103 USD |
0.2140 USD |
0.2103 USD |
| 2024-06-30 |
0.2071 USD |
9,204.0007 GRT |
0.2014 USD |
0.2014 USD |
0.2079 USD |
0.2079 USD |
| 2024-06-29 |
0.2090 USD |
5,082.9297 GRT |
0.2074 USD |
0.2055 USD |
0.2113 USD |
0.2055 USD |
| 2024-06-28 |
0.2154 USD |
156,573.5383 GRT |
0.2185 USD |
0.2092 USD |
0.2248 USD |
0.2102 USD |
| 2024-06-27 |
0.2185 USD |
14,034.4063 GRT |
0.2184 USD |
0.2128 USD |
0.2255 USD |
0.2197 USD |
| 2024-06-26 |
0.2189 USD |
33,350.2320 GRT |
0.2229 USD |
0.2151 USD |
0.2236 USD |
0.2175 USD |
| 2024-06-25 |
0.2205 USD |
249,742.1057 GRT |
0.2154 USD |
0.2154 USD |
0.2245 USD |
0.2218 USD |
| 2024-06-24 |
0.2174 USD |
104,481.8931 GRT |
0.2062 USD |
0.1961 USD |
0.2163 USD |
0.2163 USD |
| 2024-06-23 |
0.2146 USD |
23,141.6251 GRT |
0.2178 USD |
0.2094 USD |
0.2201 USD |
0.2114 USD |
| 2024-06-22 |
0.2174 USD |
13,482.9546 GRT |
0.2152 USD |
0.2142 USD |
0.2191 USD |
0.2182 USD |
| 2024-06-21 |
0.2203 USD |
17,620.5941 GRT |
0.2190 USD |
0.2149 USD |
0.2238 USD |
0.2149 USD |
| 2024-06-20 |
0.2280 USD |
45,764.2042 GRT |
0.2204 USD |
0.2181 USD |
0.2338 USD |
0.2265 USD |
| 2024-06-19 |
0.2156 USD |
71,711.0621 GRT |
0.2006 USD |
0.2006 USD |
0.2225 USD |
0.2197 USD |
| 2024-06-18 |
0.1998 USD |
78,384.9942 GRT |
0.2137 USD |
0.1895 USD |
0.2175 USD |
0.1975 USD |
| 2024-06-17 |
0.2173 USD |
45,757.1802 GRT |
0.2296 USD |
0.2095 USD |
0.2305 USD |
0.2212 USD |
| 2024-06-16 |
0.2365 USD |
33,087.3421 GRT |
0.2349 USD |
0.2341 USD |
0.2367 USD |
0.2357 USD |
| 2024-06-15 |
0.2385 USD |
17,309.2768 GRT |
0.2362 USD |
0.2354 USD |
0.2397 USD |
0.2375 USD |
| 2024-06-14 |
0.2359 USD |
35,103.3934 GRT |
0.2426 USD |
0.2265 USD |
0.2492 USD |
0.2334 USD |
| 2024-06-13 |
0.2473 USD |
73,055.4999 GRT |
0.2519 USD |
0.2429 USD |
0.2565 USD |
0.2440 USD |
| 2024-06-12 |
0.2652 USD |
24,198.3888 GRT |
0.2435 USD |
0.2384 USD |
0.2709 USD |
0.2673 USD |
| 2024-06-11 |
0.2517 USD |
32,707.5956 GRT |
0.2596 USD |
0.2398 USD |
0.2596 USD |
0.2434 USD |
| 2024-06-10 |
0.2619 USD |
737.0952 GRT |
0.2630 USD |
0.2602 USD |
0.2642 USD |
0.2602 USD |
| 2024-06-09 |
0.2663 USD |
26,057.8718 GRT |
0.2662 USD |
0.2629 USD |
0.2673 USD |
0.2663 USD |
| 2024-06-08 |
0.2637 USD |
22,988.3376 GRT |
0.2722 USD |
0.2608 USD |
0.2722 USD |
0.2617 USD |
| 2024-06-07 |
0.2689 USD |
40,856.3150 GRT |
0.2921 USD |
0.2500 USD |
0.2966 USD |
0.2714 USD |
| 2024-06-06 |
0.3006 USD |
1,646.6494 GRT |
0.3022 USD |
0.2961 USD |
0.3033 USD |
0.2964 USD |
| 2024-06-05 |
0.3007 USD |
7,641.1518 GRT |
0.2994 USD |
0.2994 USD |
0.3018 USD |
0.2998 USD |
| 2024-06-04 |
0.2999 USD |
68,807.8100 GRT |
0.2963 USD |
0.2921 USD |
0.3016 USD |
0.2997 USD |
| 2024-06-03 |
0.2989 USD |
9,418.3673 GRT |
0.2897 USD |
0.2897 USD |
0.3015 USD |
0.2990 USD |
| 2024-06-02 |
0.2936 USD |
39,120.2921 GRT |
0.2983 USD |
0.2921 USD |
0.3007 USD |
0.2939 USD |
| 2024-06-01 |
0.2998 USD |
4,605.0000 GRT |
0.2990 USD |
0.2987 USD |
0.3000 USD |
0.3000 USD |
| 2024-05-31 |
0.2985 USD |
26,704.1382 GRT |
0.3013 USD |
0.2935 USD |
0.3054 USD |
0.2985 USD |