Identifier on Bitfinex: tGRTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-16 |
0.0835 USDT |
397,216.8600 GRT |
0.0856 USDT |
0.0795 USDT |
0.0876 USDT |
0.0821 USDT |
| 2023-01-15 |
0.0854 USDT |
342,402.0108 GRT |
0.0824 USDT |
0.0782 USDT |
0.0892 USDT |
0.0861 USDT |
| 2023-01-14 |
0.0787 USDT |
415,180.7239 GRT |
0.0790 USDT |
0.0727 USDT |
0.0832 USDT |
0.0820 USDT |
| 2023-01-13 |
0.0744 USDT |
235,848.0263 GRT |
0.0734 USDT |
0.0712 USDT |
0.0771 USDT |
0.0767 USDT |
| 2023-01-12 |
0.0717 USDT |
53,870.9627 GRT |
0.0733 USDT |
0.0688 USDT |
0.0734 USDT |
0.0734 USDT |
| 2023-01-11 |
0.0707 USDT |
290,768.7294 GRT |
0.0726 USDT |
0.0685 USDT |
0.0733 USDT |
0.0712 USDT |
| 2023-01-10 |
0.0715 USDT |
416,116.0054 GRT |
0.0716 USDT |
0.0688 USDT |
0.0746 USDT |
0.0723 USDT |
| 2023-01-09 |
0.0716 USDT |
301,911.5210 GRT |
0.0701 USDT |
0.0691 USDT |
0.0735 USDT |
0.0707 USDT |
| 2023-01-08 |
0.0676 USDT |
647,432.7609 GRT |
0.0639 USDT |
0.0624 USDT |
0.0715 USDT |
0.0692 USDT |
| 2023-01-07 |
0.0619 USDT |
41,322.1718 GRT |
0.0622 USDT |
0.0614 USDT |
0.0627 USDT |
0.0627 USDT |
| 2023-01-06 |
0.0595 USDT |
137,840.5323 GRT |
0.0612 USDT |
0.0582 USDT |
0.0627 USDT |
0.0623 USDT |
| 2023-01-05 |
0.0612 USDT |
110,062.6779 GRT |
0.0613 USDT |
0.0604 USDT |
0.0620 USDT |
0.0612 USDT |
| 2023-01-04 |
0.0612 USDT |
70,750.8920 GRT |
0.0601 USDT |
0.0600 USDT |
0.0620 USDT |
0.0604 USDT |
| 2023-01-03 |
0.0597 USDT |
17,797.5051 GRT |
0.0595 USDT |
0.0587 USDT |
0.0610 USDT |
0.0592 USDT |
| 2023-01-02 |
0.0580 USDT |
45,617.5115 GRT |
0.0557 USDT |
0.0556 USDT |
0.0595 USDT |
0.0592 USDT |
| 2023-01-01 |
0.0559 USDT |
24,540.9321 GRT |
0.0554 USDT |
0.0554 USDT |
0.0563 USDT |
0.0562 USDT |
| 2022-12-31 |
0.0555 USDT |
31,163.8546 GRT |
0.0552 USDT |
0.0552 USDT |
0.0560 USDT |
0.0553 USDT |
| 2022-12-30 |
0.0548 USDT |
149,704.7906 GRT |
0.0549 USDT |
0.0542 USDT |
0.0557 USDT |
0.0553 USDT |
| 2022-12-29 |
0.0560 USDT |
37,299.6105 GRT |
0.0564 USDT |
0.0540 USDT |
0.0565 USDT |
0.0540 USDT |
| 2022-12-28 |
0.0577 USDT |
106,995.6574 GRT |
0.0597 USDT |
0.0559 USDT |
0.0597 USDT |
0.0559 USDT |
| 2022-12-27 |
0.0593 USDT |
70,101.3400 GRT |
0.0593 USDT |
0.0584 USDT |
0.0603 USDT |
0.0596 USDT |
| 2022-12-26 |
0.0600 USDT |
87,447.9776 GRT |
0.0574 USDT |
0.0574 USDT |
0.0608 USDT |
0.0599 USDT |
| 2022-12-25 |
0.0563 USDT |
89,471.4902 GRT |
0.0576 USDT |
0.0559 USDT |
0.0579 USDT |
0.0576 USDT |
| 2022-12-24 |
0.0579 USDT |
36,615.3833 GRT |
0.0580 USDT |
0.0574 USDT |
0.0581 USDT |
0.0579 USDT |
| 2022-12-23 |
0.0587 USDT |
675.3131 GRT |
0.0588 USDT |
0.0583 USDT |
0.0588 USDT |
0.0583 USDT |
| 2022-12-22 |
0.0578 USDT |
2,825.2100 GRT |
0.0587 USDT |
0.0570 USDT |
0.0587 USDT |
0.0570 USDT |
| 2022-12-21 |
0.0571 USDT |
63,154.0190 GRT |
0.0572 USDT |
0.0566 USDT |
0.0575 USDT |
0.0567 USDT |
| 2022-12-20 |
0.0570 USDT |
51,110.4666 GRT |
0.0554 USDT |
0.0554 USDT |
0.0574 USDT |
0.0572 USDT |
| 2022-12-19 |
0.0575 USDT |
33,184.5561 GRT |
0.0577 USDT |
0.0544 USDT |
0.0581 USDT |
0.0544 USDT |
| 2022-12-18 |
0.0577 USDT |
4,018.4122 GRT |
0.0574 USDT |
0.0574 USDT |
0.0579 USDT |
0.0576 USDT |
| 2022-12-17 |
0.0563 USDT |
61,372.7664 GRT |
0.0562 USDT |
0.0558 USDT |
0.0579 USDT |
0.0571 USDT |
| 2022-12-16 |
0.0601 USDT |
24,677.8970 GRT |
0.0645 USDT |
0.0555 USDT |
0.0645 USDT |
0.0574 USDT |
| 2022-12-15 |
0.0654 USDT |
60,183.9282 GRT |
0.0666 USDT |
0.0637 USDT |
0.0666 USDT |
0.0637 USDT |
| 2022-12-14 |
0.0675 USDT |
148,594.9026 GRT |
0.0675 USDT |
0.0654 USDT |
0.0684 USDT |
0.0656 USDT |
| 2022-12-13 |
0.0664 USDT |
99,569.2029 GRT |
0.0685 USDT |
0.0655 USDT |
0.0685 USDT |
0.0670 USDT |
| 2022-12-12 |
0.0672 USDT |
20,084.3768 GRT |
0.0695 USDT |
0.0663 USDT |
0.0695 USDT |
0.0684 USDT |
| 2022-12-11 |
0.0696 USDT |
44,358.8015 GRT |
0.0716 USDT |
0.0689 USDT |
0.0716 USDT |
0.0699 USDT |
| 2022-12-10 |
0.0696 USDT |
80,699.5477 GRT |
0.0656 USDT |
0.0656 USDT |
0.0738 USDT |
0.0716 USDT |
| 2022-12-09 |
0.0666 USDT |
151,097.0124 GRT |
0.0645 USDT |
0.0639 USDT |
0.0694 USDT |
0.0654 USDT |
| 2022-12-08 |
0.0620 USDT |
17,021.8781 GRT |
0.0617 USDT |
0.0615 USDT |
0.0636 USDT |
0.0634 USDT |
| 2022-12-07 |
0.0619 USDT |
19,962.2562 GRT |
0.0642 USDT |
0.0613 USDT |
0.0665 USDT |
0.0616 USDT |
| 2022-12-06 |
0.0638 USDT |
20,312.4734 GRT |
0.0642 USDT |
0.0633 USDT |
0.0649 USDT |
0.0640 USDT |
| 2022-12-05 |
0.0645 USDT |
25,384.0830 GRT |
0.0639 USDT |
0.0635 USDT |
0.0655 USDT |
0.0635 USDT |
| 2022-12-04 |
0.0638 USDT |
7,271.7053 GRT |
0.0639 USDT |
0.0636 USDT |
0.0641 USDT |
0.0639 USDT |
| 2022-12-03 |
0.0647 USDT |
21,467.6096 GRT |
0.0653 USDT |
0.0630 USDT |
0.0657 USDT |
0.0630 USDT |
| 2022-12-02 |
0.0640 USDT |
13,889.1275 GRT |
0.0648 USDT |
0.0630 USDT |
0.0651 USDT |
0.0651 USDT |
| 2022-12-01 |
0.0642 USDT |
32,356.8024 GRT |
0.0642 USDT |
0.0637 USDT |
0.0647 USDT |
0.0642 USDT |
| 2022-11-30 |
0.0628 USDT |
29,936.1363 GRT |
0.0640 USDT |
0.0610 USDT |
0.0644 USDT |
0.0643 USDT |
| 2022-11-29 |
0.0628 USDT |
21,533.6239 GRT |
0.0626 USDT |
0.0618 USDT |
0.0631 USDT |
0.0628 USDT |
| 2022-11-28 |
0.0608 USDT |
37,123.0014 GRT |
0.0603 USDT |
0.0603 USDT |
0.0620 USDT |
0.0620 USDT |