Identifier on Bitfinex: tGRTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-27 |
0.0651 USDT |
57,826.8076 GRT |
0.0639 USDT |
0.0639 USDT |
0.0660 USDT |
0.0643 USDT |
| 2022-11-26 |
0.0639 USDT |
13,796.1289 GRT |
0.0649 USDT |
0.0631 USDT |
0.0655 USDT |
0.0631 USDT |
| 2022-11-25 |
0.0619 USDT |
18,483.1070 GRT |
0.0603 USDT |
0.0603 USDT |
0.0630 USDT |
0.0625 USDT |
| 2022-11-24 |
0.0611 USDT |
9,185.9428 GRT |
0.0614 USDT |
0.0602 USDT |
0.0616 USDT |
0.0606 USDT |
| 2022-11-23 |
0.0652 USDT |
70,705.6572 GRT |
0.0571 USDT |
0.0567 USDT |
0.0707 USDT |
0.0624 USDT |
| 2022-11-22 |
0.0532 USDT |
4,099.6317 GRT |
0.0524 USDT |
0.0522 USDT |
0.0550 USDT |
0.0550 USDT |
| 2022-11-21 |
0.0544 USDT |
24,454.3892 GRT |
0.0549 USDT |
0.0525 USDT |
0.0560 USDT |
0.0528 USDT |
| 2022-11-20 |
0.0584 USDT |
5,850.0849 GRT |
0.0586 USDT |
0.0574 USDT |
0.0586 USDT |
0.0574 USDT |
| 2022-11-19 |
0.0599 USDT |
5,979.9806 GRT |
0.0592 USDT |
0.0592 USDT |
0.0602 USDT |
0.0599 USDT |
| 2022-11-18 |
0.0602 USDT |
4,681.9977 GRT |
0.0611 USDT |
0.0601 USDT |
0.0615 USDT |
0.0601 USDT |
| 2022-11-17 |
0.0611 USDT |
66,771.6367 GRT |
0.0611 USDT |
0.0607 USDT |
0.0613 USDT |
0.0607 USDT |
| 2022-11-16 |
0.0634 USDT |
15,444.3814 GRT |
0.0644 USDT |
0.0614 USDT |
0.0644 USDT |
0.0617 USDT |
| 2022-11-15 |
0.0644 USDT |
6,427.1535 GRT |
0.0643 USDT |
0.0640 USDT |
0.0662 USDT |
0.0640 USDT |
| 2022-11-14 |
0.0602 USDT |
46,637.2535 GRT |
0.0594 USDT |
0.0584 USDT |
0.0632 USDT |
0.0631 USDT |
| 2022-11-13 |
0.0629 USDT |
18,856.9390 GRT |
0.0624 USDT |
0.0609 USDT |
0.0635 USDT |
0.0621 USDT |
| 2022-11-12 |
0.0615 USDT |
9,228.1847 GRT |
0.0619 USDT |
0.0608 USDT |
0.0624 USDT |
0.0615 USDT |
| 2022-11-11 |
0.0661 USDT |
18,256.6264 GRT |
0.0687 USDT |
0.0640 USDT |
0.0687 USDT |
0.0655 USDT |
| 2022-11-10 |
0.0653 USDT |
144,860.1119 GRT |
0.0595 USDT |
0.0590 USDT |
0.0718 USDT |
0.0691 USDT |
| 2022-11-09 |
0.0658 USDT |
145,388.1949 GRT |
0.0748 USDT |
0.0568 USDT |
0.0767 USDT |
0.0586 USDT |
| 2022-11-08 |
0.0779 USDT |
159,807.5568 GRT |
0.0890 USDT |
0.0630 USDT |
0.0890 USDT |
0.0734 USDT |
| 2022-11-07 |
0.0891 USDT |
22,430.1148 GRT |
0.0914 USDT |
0.0870 USDT |
0.0937 USDT |
0.0888 USDT |
| 2022-11-06 |
0.0954 USDT |
22,408.3582 GRT |
0.0984 USDT |
0.0937 USDT |
0.0984 USDT |
0.0939 USDT |
| 2022-11-05 |
0.0992 USDT |
88,600.2149 GRT |
0.0957 USDT |
0.0951 USDT |
0.1035 USDT |
0.1000 USDT |
| 2022-11-04 |
0.0941 USDT |
49,478.1495 GRT |
0.0867 USDT |
0.0867 USDT |
0.0974 USDT |
0.0948 USDT |
| 2022-11-03 |
0.0899 USDT |
35,386.4535 GRT |
0.0847 USDT |
0.0845 USDT |
0.0967 USDT |
0.0863 USDT |
| 2022-11-02 |
0.0814 USDT |
25,290.0250 GRT |
0.0824 USDT |
0.0801 USDT |
0.0833 USDT |
0.0801 USDT |
| 2022-11-01 |
0.0847 USDT |
11,749.8229 GRT |
0.0861 USDT |
0.0821 USDT |
0.0867 USDT |
0.0821 USDT |
| 2022-10-31 |
0.0835 USDT |
13,739.0073 GRT |
0.0835 USDT |
0.0815 USDT |
0.0860 USDT |
0.0855 USDT |
| 2022-10-30 |
0.0850 USDT |
22,500.5498 GRT |
0.0843 USDT |
0.0827 USDT |
0.0872 USDT |
0.0841 USDT |
| 2022-10-29 |
0.0841 USDT |
18,355.0987 GRT |
0.0853 USDT |
0.0835 USDT |
0.0856 USDT |
0.0843 USDT |
| 2022-10-28 |
0.0802 USDT |
15,959.6496 GRT |
0.0800 USDT |
0.0799 USDT |
0.0823 USDT |
0.0823 USDT |
| 2022-10-27 |
0.0811 USDT |
43,721.0811 GRT |
0.0827 USDT |
0.0797 USDT |
0.0850 USDT |
0.0798 USDT |
| 2022-10-26 |
0.0818 USDT |
14,915.8540 GRT |
0.0823 USDT |
0.0816 USDT |
0.0824 USDT |
0.0818 USDT |
| 2022-10-25 |
0.0804 USDT |
984.1598 GRT |
0.0803 USDT |
0.0801 USDT |
0.0834 USDT |
0.0834 USDT |
| 2022-10-24 |
0.0792 USDT |
21,937.3096 GRT |
0.0794 USDT |
0.0786 USDT |
0.0803 USDT |
0.0798 USDT |
| 2022-10-23 |
0.0777 USDT |
4,216.7862 GRT |
0.0784 USDT |
0.0771 USDT |
0.0799 USDT |
0.0799 USDT |
| 2022-10-22 |
0.0782 USDT |
6,345.3820 GRT |
0.0778 USDT |
0.0776 USDT |
0.0785 USDT |
0.0782 USDT |
| 2022-10-21 |
0.0770 USDT |
20,921.2591 GRT |
0.0777 USDT |
0.0749 USDT |
0.0794 USDT |
0.0783 USDT |
| 2022-10-20 |
0.0799 USDT |
47,855.4958 GRT |
0.0784 USDT |
0.0784 USDT |
0.0807 USDT |
0.0795 USDT |
| 2022-10-19 |
0.0808 USDT |
150,724.4842 GRT |
0.0827 USDT |
0.0804 USDT |
0.0830 USDT |
0.0808 USDT |
| 2022-10-18 |
0.0846 USDT |
62,583.1494 GRT |
0.0870 USDT |
0.0829 USDT |
0.0873 USDT |
0.0831 USDT |
| 2022-10-17 |
0.0865 USDT |
3,654.9753 GRT |
0.0870 USDT |
0.0861 USDT |
0.0870 USDT |
0.0869 USDT |
| 2022-10-15 |
0.0851 USDT |
6,586.3087 GRT |
0.0856 USDT |
0.0845 USDT |
0.0856 USDT |
0.0848 USDT |
| 2022-10-14 |
0.0875 USDT |
6,387.3955 GRT |
0.0902 USDT |
0.0854 USDT |
0.0902 USDT |
0.0854 USDT |
| 2022-10-13 |
0.0818 USDT |
10,703.1897 GRT |
0.0855 USDT |
0.0795 USDT |
0.0884 USDT |
0.0884 USDT |
| 2022-10-12 |
0.0882 USDT |
19,409.9677 GRT |
0.0893 USDT |
0.0875 USDT |
0.0893 USDT |
0.0882 USDT |
| 2022-10-11 |
0.0902 USDT |
12,451.7728 GRT |
0.0896 USDT |
0.0896 USDT |
0.0907 USDT |
0.0896 USDT |
| 2022-10-10 |
0.0943 USDT |
9,210.1872 GRT |
0.0963 USDT |
0.0938 USDT |
0.0963 USDT |
0.0938 USDT |
| 2022-10-08 |
0.0986 USDT |
216.3309 GRT |
0.0986 USDT |
0.0986 USDT |
0.0986 USDT |
0.0986 USDT |
| 2022-10-07 |
0.0975 USDT |
17,081.6120 GRT |
0.0988 USDT |
0.0965 USDT |
0.0988 USDT |
0.0966 USDT |