Identifier on Bitfinex: tGRTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-20 |
0.4061 USDT |
170,758.3757 GRT |
0.4141 USDT |
0.3885 USDT |
0.4200 USDT |
0.3953 USDT |
| 2022-03-19 |
0.4157 USDT |
112,937.2928 GRT |
0.4210 USDT |
0.4066 USDT |
0.4245 USDT |
0.4100 USDT |
| 2022-03-18 |
0.4115 USDT |
774,920.1466 GRT |
0.4089 USDT |
0.3973 USDT |
0.4291 USDT |
0.4085 USDT |
| 2022-03-17 |
0.4144 USDT |
203,152.2758 GRT |
0.4474 USDT |
0.4027 USDT |
0.4474 USDT |
0.4085 USDT |
| 2022-03-16 |
0.4322 USDT |
1,018,050.5485 GRT |
0.4246 USDT |
0.4123 USDT |
0.4583 USDT |
0.4446 USDT |
| 2022-03-15 |
0.3915 USDT |
341,582.1492 GRT |
0.3674 USDT |
0.3589 USDT |
0.4317 USDT |
0.4223 USDT |
| 2022-03-14 |
0.3578 USDT |
104,431.6878 GRT |
0.3305 USDT |
0.3286 USDT |
0.3725 USDT |
0.3546 USDT |
| 2022-03-13 |
0.3444 USDT |
1,767,317.7761 GRT |
0.3178 USDT |
0.3171 USDT |
0.3593 USDT |
0.3436 USDT |
| 2022-03-12 |
0.3240 USDT |
291,744.2316 GRT |
0.3206 USDT |
0.3206 USDT |
0.3280 USDT |
0.3214 USDT |
| 2022-03-11 |
0.3292 USDT |
837,058.5141 GRT |
0.3244 USDT |
0.3167 USDT |
0.3390 USDT |
0.3219 USDT |
| 2022-03-10 |
0.3254 USDT |
682,256.8041 GRT |
0.3448 USDT |
0.3181 USDT |
0.3457 USDT |
0.3281 USDT |
| 2022-03-09 |
0.3532 USDT |
797,750.6302 GRT |
0.3360 USDT |
0.3360 USDT |
0.3640 USDT |
0.3451 USDT |
| 2022-03-08 |
0.3460 USDT |
2,456,032.9147 GRT |
0.3305 USDT |
0.3299 USDT |
0.3604 USDT |
0.3348 USDT |
| 2022-03-07 |
0.3275 USDT |
71,615.5230 GRT |
0.3278 USDT |
0.3146 USDT |
0.3431 USDT |
0.3283 USDT |
| 2022-03-06 |
0.3423 USDT |
672,010.0918 GRT |
0.3486 USDT |
0.3342 USDT |
0.3514 USDT |
0.3342 USDT |
| 2022-03-05 |
0.3393 USDT |
661,465.7660 GRT |
0.3374 USDT |
0.3287 USDT |
0.3473 USDT |
0.3459 USDT |
| 2022-03-04 |
0.3507 USDT |
567,322.5090 GRT |
0.3551 USDT |
0.3365 USDT |
0.3636 USDT |
0.3383 USDT |
| 2022-03-03 |
0.3652 USDT |
487,378.2215 GRT |
0.3714 USDT |
0.3542 USDT |
0.3773 USDT |
0.3662 USDT |
| 2022-03-02 |
0.3775 USDT |
908,831.9678 GRT |
0.3749 USDT |
0.3636 USDT |
0.3915 USDT |
0.3787 USDT |
| 2022-03-01 |
0.3760 USDT |
875,020.9443 GRT |
0.3796 USDT |
0.3652 USDT |
0.3879 USDT |
0.3771 USDT |
| 2022-02-28 |
0.3503 USDT |
849,064.9734 GRT |
0.3338 USDT |
0.3284 USDT |
0.3668 USDT |
0.3659 USDT |
| 2022-02-27 |
0.3452 USDT |
925,573.1400 GRT |
0.3418 USDT |
0.3302 USDT |
0.3654 USDT |
0.3362 USDT |
| 2022-02-26 |
0.3556 USDT |
536,241.6106 GRT |
0.3599 USDT |
0.3428 USDT |
0.3708 USDT |
0.3456 USDT |
| 2022-02-25 |
0.3541 USDT |
952,036.5515 GRT |
0.3600 USDT |
0.3401 USDT |
0.3677 USDT |
0.3538 USDT |
| 2022-02-24 |
0.3319 USDT |
1,614,334.3441 GRT |
0.3524 USDT |
0.3030 USDT |
0.3600 USDT |
0.3555 USDT |
| 2022-02-23 |
0.3800 USDT |
941,666.0787 GRT |
0.3866 USDT |
0.3566 USDT |
0.3937 USDT |
0.3566 USDT |
| 2022-02-22 |
0.3674 USDT |
1,204,281.4328 GRT |
0.3586 USDT |
0.3496 USDT |
0.3840 USDT |
0.3750 USDT |
| 2022-02-21 |
0.3981 USDT |
1,188,893.4028 GRT |
0.3940 USDT |
0.3646 USDT |
0.4224 USDT |
0.3674 USDT |
| 2022-02-20 |
0.3914 USDT |
550,996.7478 GRT |
0.4157 USDT |
0.3774 USDT |
0.4157 USDT |
0.3906 USDT |
| 2022-02-19 |
0.4136 USDT |
553,577.3810 GRT |
0.4150 USDT |
0.3990 USDT |
0.4247 USDT |
0.4144 USDT |
| 2022-02-18 |
0.4305 USDT |
909,569.8226 GRT |
0.4349 USDT |
0.4105 USDT |
0.4496 USDT |
0.4106 USDT |
| 2022-02-17 |
0.4633 USDT |
1,250,551.5576 GRT |
0.4858 USDT |
0.4308 USDT |
0.4884 USDT |
0.4355 USDT |
| 2022-02-16 |
0.4883 USDT |
1,619,111.4661 GRT |
0.4926 USDT |
0.4724 USDT |
0.5122 USDT |
0.4950 USDT |
| 2022-02-15 |
0.4638 USDT |
1,474,794.8927 GRT |
0.4063 USDT |
0.4063 USDT |
0.5073 USDT |
0.4983 USDT |
| 2022-02-14 |
0.3974 USDT |
409,574.3947 GRT |
0.4057 USDT |
0.3871 USDT |
0.4073 USDT |
0.4062 USDT |
| 2022-02-13 |
0.4144 USDT |
318,393.1846 GRT |
0.4219 USDT |
0.3974 USDT |
0.4242 USDT |
0.4089 USDT |
| 2022-02-12 |
0.4178 USDT |
361,794.9746 GRT |
0.4153 USDT |
0.4046 USDT |
0.4289 USDT |
0.4163 USDT |
| 2022-02-11 |
0.4503 USDT |
548,093.9426 GRT |
0.4591 USDT |
0.4115 USDT |
0.4659 USDT |
0.4182 USDT |
| 2022-02-10 |
0.4721 USDT |
868,910.7426 GRT |
0.4855 USDT |
0.4488 USDT |
0.4902 USDT |
0.4584 USDT |
| 2022-02-09 |
0.4767 USDT |
671,531.6097 GRT |
0.4760 USDT |
0.4590 USDT |
0.4944 USDT |
0.4944 USDT |
| 2022-02-08 |
0.4827 USDT |
1,115,301.4537 GRT |
0.5039 USDT |
0.4548 USDT |
0.5222 USDT |
0.4742 USDT |
| 2022-02-07 |
0.4903 USDT |
686,410.4531 GRT |
0.4746 USDT |
0.4608 USDT |
0.5098 USDT |
0.5068 USDT |
| 2022-02-06 |
0.4518 USDT |
259,312.5832 GRT |
0.4499 USDT |
0.4387 USDT |
0.4606 USDT |
0.4598 USDT |
| 2022-02-05 |
0.4525 USDT |
425,828.3855 GRT |
0.4402 USDT |
0.4382 USDT |
0.4646 USDT |
0.4481 USDT |
| 2022-02-04 |
0.4224 USDT |
630,198.4980 GRT |
0.4038 USDT |
0.4021 USDT |
0.4368 USDT |
0.4359 USDT |
| 2022-02-03 |
0.3984 USDT |
357,539.9822 GRT |
0.4068 USDT |
0.3917 USDT |
0.4083 USDT |
0.4002 USDT |
| 2022-02-02 |
0.4272 USDT |
556,045.9148 GRT |
0.4403 USDT |
0.4030 USDT |
0.4405 USDT |
0.4041 USDT |
| 2022-02-01 |
0.4259 USDT |
287,426.5819 GRT |
0.4106 USDT |
0.4086 USDT |
0.4429 USDT |
0.4429 USDT |
| 2022-01-31 |
0.3913 USDT |
162,788.5018 GRT |
0.3850 USDT |
0.3815 USDT |
0.4074 USDT |
0.4062 USDT |
| 2022-01-30 |
0.4090 USDT |
592,325.4298 GRT |
0.4119 USDT |
0.3960 USDT |
0.4193 USDT |
0.4008 USDT |