Identifier on Bitfinex: tGRTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-09 |
0.2654 USDT |
215,761.3271 GRT |
0.2997 USDT |
0.2466 USDT |
0.3065 USDT |
0.2520 USDT |
| 2022-05-08 |
0.2994 USDT |
107,121.2964 GRT |
0.2909 USDT |
0.2850 USDT |
0.3094 USDT |
0.3037 USDT |
| 2022-05-07 |
0.2981 USDT |
160,063.2933 GRT |
0.2947 USDT |
0.2875 USDT |
0.3037 USDT |
0.2875 USDT |
| 2022-05-06 |
0.2928 USDT |
105,075.4568 GRT |
0.2992 USDT |
0.2835 USDT |
0.3002 USDT |
0.2964 USDT |
| 2022-05-05 |
0.3142 USDT |
291,325.4968 GRT |
0.3416 USDT |
0.2887 USDT |
0.3449 USDT |
0.3013 USDT |
| 2022-05-04 |
0.3280 USDT |
156,685.8635 GRT |
0.3231 USDT |
0.3132 USDT |
0.3454 USDT |
0.3446 USDT |
| 2022-05-03 |
0.3205 USDT |
126,957.3579 GRT |
0.3067 USDT |
0.3067 USDT |
0.3308 USDT |
0.3160 USDT |
| 2022-05-02 |
0.3050 USDT |
96,857.0807 GRT |
0.3196 USDT |
0.2980 USDT |
0.3196 USDT |
0.3052 USDT |
| 2022-05-01 |
0.3125 USDT |
81,336.8247 GRT |
0.3116 USDT |
0.3013 USDT |
0.3242 USDT |
0.3096 USDT |
| 2022-04-30 |
0.3363 USDT |
180,859.7723 GRT |
0.3485 USDT |
0.2930 USDT |
0.3582 USDT |
0.2963 USDT |
| 2022-04-29 |
0.3524 USDT |
469,943.6392 GRT |
0.3605 USDT |
0.3413 USDT |
0.3616 USDT |
0.3413 USDT |
| 2022-04-28 |
0.3864 USDT |
740,835.1321 GRT |
0.3631 USDT |
0.3605 USDT |
0.4090 USDT |
0.3608 USDT |
| 2022-04-27 |
0.3517 USDT |
313,872.3293 GRT |
0.3410 USDT |
0.3332 USDT |
0.3719 USDT |
0.3656 USDT |
| 2022-04-26 |
0.3804 USDT |
649,937.6972 GRT |
0.3673 USDT |
0.3446 USDT |
0.4029 USDT |
0.3446 USDT |
| 2022-04-25 |
0.3408 USDT |
219,470.9459 GRT |
0.3464 USDT |
0.3257 USDT |
0.3549 USDT |
0.3544 USDT |
| 2022-04-24 |
0.3558 USDT |
113,168.0158 GRT |
0.3557 USDT |
0.3475 USDT |
0.3624 USDT |
0.3552 USDT |
| 2022-04-23 |
0.3537 USDT |
96,835.9794 GRT |
0.3579 USDT |
0.3443 USDT |
0.3586 USDT |
0.3570 USDT |
| 2022-04-22 |
0.3576 USDT |
135,102.7500 GRT |
0.3564 USDT |
0.3484 USDT |
0.3654 USDT |
0.3534 USDT |
| 2022-04-21 |
0.3771 USDT |
268,957.9228 GRT |
0.3683 USDT |
0.3526 USDT |
0.3918 USDT |
0.3526 USDT |
| 2022-04-20 |
0.3690 USDT |
194,861.6950 GRT |
0.3628 USDT |
0.3557 USDT |
0.3790 USDT |
0.3622 USDT |
| 2022-04-19 |
0.3622 USDT |
64,076.0249 GRT |
0.3634 USDT |
0.3572 USDT |
0.3691 USDT |
0.3615 USDT |
| 2022-04-18 |
0.3489 USDT |
27,293.5172 GRT |
0.3473 USDT |
0.3339 USDT |
0.3613 USDT |
0.3611 USDT |
| 2022-04-17 |
0.3619 USDT |
17,192.7771 GRT |
0.3618 USDT |
0.3589 USDT |
0.3685 USDT |
0.3634 USDT |
| 2022-04-16 |
0.3631 USDT |
14,681.0863 GRT |
0.3667 USDT |
0.3576 USDT |
0.3667 USDT |
0.3641 USDT |
| 2022-04-15 |
0.3659 USDT |
22,281.6274 GRT |
0.3711 USDT |
0.3609 USDT |
0.3718 USDT |
0.3667 USDT |
| 2022-04-14 |
0.3719 USDT |
20,408.7373 GRT |
0.3826 USDT |
0.3571 USDT |
0.3891 USDT |
0.3639 USDT |
| 2022-04-13 |
0.3699 USDT |
37,838.6011 GRT |
0.3734 USDT |
0.3632 USDT |
0.3860 USDT |
0.3820 USDT |
| 2022-04-12 |
0.3655 USDT |
91,322.9783 GRT |
0.3541 USDT |
0.3489 USDT |
0.3749 USDT |
0.3656 USDT |
| 2022-04-11 |
0.3648 USDT |
86,438.1539 GRT |
0.3820 USDT |
0.3441 USDT |
0.3854 USDT |
0.3464 USDT |
| 2022-04-10 |
0.3990 USDT |
53,066.4730 GRT |
0.4069 USDT |
0.3861 USDT |
0.4091 USDT |
0.3895 USDT |
| 2022-04-09 |
0.4016 USDT |
40,861.3100 GRT |
0.3962 USDT |
0.3956 USDT |
0.4070 USDT |
0.3985 USDT |
| 2022-04-08 |
0.4115 USDT |
160,471.2026 GRT |
0.4275 USDT |
0.3924 USDT |
0.4313 USDT |
0.3967 USDT |
| 2022-04-07 |
0.4231 USDT |
94,361.2281 GRT |
0.4167 USDT |
0.4099 USDT |
0.4357 USDT |
0.4282 USDT |
| 2022-04-06 |
0.4389 USDT |
140,656.7779 GRT |
0.4556 USDT |
0.4151 USDT |
0.4631 USDT |
0.4267 USDT |
| 2022-04-05 |
0.4832 USDT |
92,069.9551 GRT |
0.4959 USDT |
0.4653 USDT |
0.4997 USDT |
0.4668 USDT |
| 2022-04-04 |
0.4935 USDT |
174,087.4928 GRT |
0.5134 USDT |
0.4702 USDT |
0.5147 USDT |
0.4890 USDT |
| 2022-04-03 |
0.5123 USDT |
193,876.0576 GRT |
0.5274 USDT |
0.4962 USDT |
0.5274 USDT |
0.5266 USDT |
| 2022-04-02 |
0.5171 USDT |
404,677.8911 GRT |
0.4934 USDT |
0.4870 USDT |
0.5502 USDT |
0.5220 USDT |
| 2022-04-01 |
0.4613 USDT |
243,388.9983 GRT |
0.4681 USDT |
0.4425 USDT |
0.4947 USDT |
0.4809 USDT |
| 2022-03-31 |
0.4945 USDT |
384,113.3110 GRT |
0.4862 USDT |
0.4637 USDT |
0.5257 USDT |
0.4776 USDT |
| 2022-03-30 |
0.4802 USDT |
181,623.9494 GRT |
0.4831 USDT |
0.4587 USDT |
0.4949 USDT |
0.4870 USDT |
| 2022-03-29 |
0.4682 USDT |
379,353.4337 GRT |
0.4359 USDT |
0.4359 USDT |
0.4941 USDT |
0.4841 USDT |
| 2022-03-28 |
0.4596 USDT |
1,236,621.9992 GRT |
0.4291 USDT |
0.4288 USDT |
0.4876 USDT |
0.4483 USDT |
| 2022-03-27 |
0.4169 USDT |
656,166.5554 GRT |
0.4088 USDT |
0.4063 USDT |
0.4277 USDT |
0.4277 USDT |
| 2022-03-26 |
0.4116 USDT |
582,136.9615 GRT |
0.4090 USDT |
0.4059 USDT |
0.4168 USDT |
0.4120 USDT |
| 2022-03-25 |
0.4293 USDT |
999,192.7586 GRT |
0.4383 USDT |
0.4016 USDT |
0.4501 USDT |
0.4071 USDT |
| 2022-03-24 |
0.4244 USDT |
783,348.5794 GRT |
0.4239 USDT |
0.4115 USDT |
0.4340 USDT |
0.4266 USDT |
| 2022-03-23 |
0.4184 USDT |
137,965.7509 GRT |
0.4111 USDT |
0.4013 USDT |
0.4295 USDT |
0.4227 USDT |
| 2022-03-22 |
0.4148 USDT |
718,215.6581 GRT |
0.4093 USDT |
0.4048 USDT |
0.4243 USDT |
0.4100 USDT |
| 2022-03-21 |
0.4044 USDT |
102,474.1992 GRT |
0.3879 USDT |
0.3857 USDT |
0.4207 USDT |
0.4127 USDT |