Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-30 |
0.3092 USD |
523,812.2869 GRT |
0.3138 USD |
0.3005 USD |
0.3138 USD |
0.3092 USD |
| 2024-05-29 |
0.3176 USD |
19,618.7767 GRT |
0.3158 USD |
0.3127 USD |
0.3234 USD |
0.3127 USD |
| 2024-05-28 |
0.3129 USD |
12,085.6613 GRT |
0.3241 USD |
0.3099 USD |
0.3241 USD |
0.3111 USD |
| 2024-05-27 |
0.3205 USD |
10,329.1019 GRT |
0.3157 USD |
0.3150 USD |
0.3303 USD |
0.3296 USD |
| 2024-05-26 |
0.3254 USD |
8,147.5533 GRT |
0.3288 USD |
0.3168 USD |
0.3288 USD |
0.3186 USD |
| 2024-05-25 |
0.3247 USD |
9,666.8870 GRT |
0.3232 USD |
0.3232 USD |
0.3275 USD |
0.3271 USD |
| 2024-05-24 |
0.3243 USD |
6,023.1281 GRT |
0.3276 USD |
0.3192 USD |
0.3331 USD |
0.3202 USD |
| 2024-05-23 |
0.3354 USD |
11,281.4789 GRT |
0.3460 USD |
0.3200 USD |
0.3460 USD |
0.3258 USD |
| 2024-05-22 |
0.3455 USD |
41,646.3872 GRT |
0.3328 USD |
0.3327 USD |
0.3571 USD |
0.3451 USD |
| 2024-05-21 |
0.3473 USD |
59,347.0871 GRT |
0.3387 USD |
0.3386 USD |
0.3530 USD |
0.3425 USD |
| 2024-05-20 |
0.3369 USD |
38,926.4685 GRT |
0.3087 USD |
0.3060 USD |
0.3361 USD |
0.3361 USD |
| 2024-05-19 |
0.3123 USD |
57,445.0592 GRT |
0.3147 USD |
0.3000 USD |
0.3147 USD |
0.3000 USD |
| 2024-05-18 |
0.3150 USD |
12,795.1481 GRT |
0.3175 USD |
0.3088 USD |
0.3175 USD |
0.3113 USD |
| 2024-05-17 |
0.3125 USD |
33,478.4941 GRT |
0.3031 USD |
0.3013 USD |
0.3220 USD |
0.3181 USD |
| 2024-05-16 |
0.2983 USD |
33,723.5827 GRT |
0.3048 USD |
0.2616 USD |
0.3123 USD |
0.2958 USD |
| 2024-05-15 |
0.2916 USD |
47,018.1516 GRT |
0.2696 USD |
0.2650 USD |
0.3039 USD |
0.3018 USD |
| 2024-05-14 |
0.2720 USD |
10,572.5003 GRT |
0.2781 USD |
0.2669 USD |
0.2801 USD |
0.2669 USD |
| 2024-05-13 |
0.2792 USD |
12,447.9608 GRT |
0.2802 USD |
0.2624 USD |
0.2858 USD |
0.2825 USD |
| 2024-05-12 |
0.2809 USD |
19,803.0818 GRT |
0.2861 USD |
0.2800 USD |
0.2915 USD |
0.2830 USD |
| 2024-05-11 |
0.2943 USD |
69,651.6443 GRT |
0.2934 USD |
0.2870 USD |
0.3017 USD |
0.2889 USD |
| 2024-05-10 |
0.3020 USD |
106,628.5346 GRT |
0.2941 USD |
0.2865 USD |
0.3169 USD |
0.2943 USD |
| 2024-05-09 |
0.2676 USD |
30,467.8455 GRT |
0.2647 USD |
0.2644 USD |
0.2739 USD |
0.2682 USD |
| 2024-05-08 |
0.2722 USD |
61,558.2494 GRT |
0.2812 USD |
0.2614 USD |
0.2832 USD |
0.2620 USD |
| 2024-05-07 |
0.2898 USD |
98,078.0858 GRT |
0.2848 USD |
0.2835 USD |
0.2944 USD |
0.2894 USD |
| 2024-05-06 |
0.2830 USD |
119,807.1990 GRT |
0.2998 USD |
0.2829 USD |
0.3065 USD |
0.2829 USD |
| 2024-05-05 |
0.2881 USD |
40,351.2653 GRT |
0.2754 USD |
0.2674 USD |
0.3016 USD |
0.2958 USD |
| 2024-05-04 |
0.2802 USD |
37,043.6538 GRT |
0.2748 USD |
0.2748 USD |
0.2856 USD |
0.2793 USD |
| 2024-05-03 |
0.2595 USD |
29,327.6933 GRT |
0.2576 USD |
0.2484 USD |
0.2789 USD |
0.2785 USD |
| 2024-05-02 |
0.2474 USD |
68,561.6304 GRT |
0.2386 USD |
0.2362 USD |
0.2547 USD |
0.2540 USD |
| 2024-05-01 |
0.2334 USD |
42,368.8173 GRT |
0.2333 USD |
0.2216 USD |
0.2497 USD |
0.2430 USD |
| 2024-04-30 |
0.2424 USD |
31,808.6210 GRT |
0.2572 USD |
0.2311 USD |
0.2590 USD |
0.2360 USD |
| 2024-04-29 |
0.2508 USD |
97,062.3561 GRT |
0.2553 USD |
0.2493 USD |
0.2553 USD |
0.2501 USD |
| 2024-04-28 |
0.2670 USD |
3,891.8196 GRT |
0.2656 USD |
0.2647 USD |
0.2704 USD |
0.2666 USD |
| 2024-04-27 |
0.2582 USD |
16,952.5348 GRT |
0.2606 USD |
0.2499 USD |
0.2688 USD |
0.2674 USD |
| 2024-04-26 |
0.2605 USD |
63,843.3884 GRT |
0.2667 USD |
0.2550 USD |
0.2695 USD |
0.2618 USD |
| 2024-04-25 |
0.2696 USD |
21,228.3973 GRT |
0.2701 USD |
0.2619 USD |
0.2703 USD |
0.2683 USD |
| 2024-04-24 |
0.2805 USD |
22,447.2846 GRT |
0.2921 USD |
0.2724 USD |
0.2998 USD |
0.2750 USD |
| 2024-04-23 |
0.3058 USD |
11,405.2158 GRT |
0.3087 USD |
0.2943 USD |
0.3106 USD |
0.2993 USD |
| 2024-04-22 |
0.2973 USD |
46,593.0135 GRT |
0.2866 USD |
0.2801 USD |
0.3053 USD |
0.3037 USD |
| 2024-04-21 |
0.2832 USD |
21,440.7131 GRT |
0.2903 USD |
0.2787 USD |
0.2923 USD |
0.2816 USD |
| 2024-04-20 |
0.2707 USD |
23,973.4978 GRT |
0.2583 USD |
0.2533 USD |
0.2961 USD |
0.2961 USD |
| 2024-04-19 |
0.2533 USD |
101,331.0370 GRT |
0.2555 USD |
0.2344 USD |
0.2640 USD |
0.2605 USD |
| 2024-04-18 |
0.2468 USD |
86,911.6977 GRT |
0.2441 USD |
0.2365 USD |
0.2579 USD |
0.2564 USD |
| 2024-04-17 |
0.2444 USD |
22,224.4861 GRT |
0.2560 USD |
0.2393 USD |
0.2570 USD |
0.2466 USD |
| 2024-04-16 |
0.2497 USD |
146,164.0220 GRT |
0.2583 USD |
0.2418 USD |
0.2588 USD |
0.2448 USD |
| 2024-04-15 |
0.2701 USD |
29,889.5573 GRT |
0.2575 USD |
0.2521 USD |
0.2839 USD |
0.2521 USD |
| 2024-04-14 |
0.2416 USD |
25,710.7385 GRT |
0.2336 USD |
0.2264 USD |
0.2516 USD |
0.2401 USD |
| 2024-04-13 |
0.2417 USD |
90,015.5746 GRT |
0.2636 USD |
0.1981 USD |
0.2910 USD |
0.2042 USD |
| 2024-04-12 |
0.2765 USD |
139,074.0560 GRT |
0.3136 USD |
0.2376 USD |
0.3136 USD |
0.2719 USD |
| 2024-04-11 |
0.3106 USD |
650,596.6592 GRT |
0.3208 USD |
0.3059 USD |
0.3288 USD |
0.3110 USD |