Identifier on Bitfinex: tGRTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-29 |
0.4145 USDT |
67,464.0486 GRT |
0.4171 USDT |
0.4078 USDT |
0.4227 USDT |
0.4088 USDT |
| 2022-01-28 |
0.4080 USDT |
111,345.6331 GRT |
0.4074 USDT |
0.3964 USDT |
0.4161 USDT |
0.4126 USDT |
| 2022-01-27 |
0.3969 USDT |
82,583.5162 GRT |
0.4047 USDT |
0.3857 USDT |
0.4092 USDT |
0.4010 USDT |
| 2022-01-26 |
0.4282 USDT |
84,329.5958 GRT |
0.4116 USDT |
0.4056 USDT |
0.4628 USDT |
0.4061 USDT |
| 2022-01-25 |
0.4074 USDT |
93,149.2923 GRT |
0.3896 USDT |
0.3896 USDT |
0.4183 USDT |
0.4069 USDT |
| 2022-01-24 |
0.3681 USDT |
79,376.5541 GRT |
0.4073 USDT |
0.3472 USDT |
0.4089 USDT |
0.3883 USDT |
| 2022-01-23 |
0.4130 USDT |
102,725.5871 GRT |
0.4198 USDT |
0.3937 USDT |
0.4317 USDT |
0.3987 USDT |
| 2022-01-22 |
0.3938 USDT |
346,392.8766 GRT |
0.4431 USDT |
0.3677 USDT |
0.4431 USDT |
0.4101 USDT |
| 2022-01-21 |
0.4799 USDT |
274,068.9300 GRT |
0.4958 USDT |
0.4489 USDT |
0.5051 USDT |
0.4507 USDT |
| 2022-01-20 |
0.5427 USDT |
432,460.3008 GRT |
0.5264 USDT |
0.5088 USDT |
0.5598 USDT |
0.5173 USDT |
| 2022-01-19 |
0.5213 USDT |
302,309.5168 GRT |
0.5299 USDT |
0.5007 USDT |
0.5332 USDT |
0.5289 USDT |
| 2022-01-18 |
0.5289 USDT |
291,656.2748 GRT |
0.5497 USDT |
0.5169 USDT |
0.5552 USDT |
0.5335 USDT |
| 2022-01-17 |
0.5596 USDT |
313,453.1517 GRT |
0.5869 USDT |
0.5396 USDT |
0.5869 USDT |
0.5435 USDT |
| 2022-01-16 |
0.5890 USDT |
37,914.5742 GRT |
0.5951 USDT |
0.5827 USDT |
0.5951 USDT |
0.5895 USDT |
| 2022-01-15 |
0.5835 USDT |
206,953.7439 GRT |
0.5812 USDT |
0.5709 USDT |
0.5997 USDT |
0.5986 USDT |
| 2022-01-14 |
0.5728 USDT |
392,256.4735 GRT |
0.5645 USDT |
0.5562 USDT |
0.5856 USDT |
0.5815 USDT |
| 2022-01-13 |
0.5988 USDT |
339,546.1031 GRT |
0.5934 USDT |
0.5755 USDT |
0.6244 USDT |
0.5779 USDT |
| 2022-01-12 |
0.5831 USDT |
90,275.0518 GRT |
0.5695 USDT |
0.5661 USDT |
0.5954 USDT |
0.5895 USDT |
| 2022-01-11 |
0.5543 USDT |
75,384.8411 GRT |
0.5395 USDT |
0.5395 USDT |
0.5697 USDT |
0.5685 USDT |
| 2022-01-10 |
0.5564 USDT |
87,294.7329 GRT |
0.5903 USDT |
0.5245 USDT |
0.5903 USDT |
0.5406 USDT |
| 2022-01-09 |
0.5800 USDT |
51,995.7857 GRT |
0.5725 USDT |
0.5684 USDT |
0.5956 USDT |
0.5879 USDT |
| 2022-01-08 |
0.5786 USDT |
97,480.4265 GRT |
0.5988 USDT |
0.5479 USDT |
0.6174 USDT |
0.5772 USDT |
| 2022-01-07 |
0.6058 USDT |
83,883.5515 GRT |
0.6329 USDT |
0.5849 USDT |
0.6329 USDT |
0.6087 USDT |
| 2022-01-06 |
0.6270 USDT |
78,707.4468 GRT |
0.6284 USDT |
0.6063 USDT |
0.6433 USDT |
0.6377 USDT |
| 2022-01-05 |
0.6734 USDT |
133,744.1894 GRT |
0.6750 USDT |
0.6009 USDT |
0.7307 USDT |
0.6329 USDT |
| 2022-01-04 |
0.6734 USDT |
57,447.2393 GRT |
0.6513 USDT |
0.6420 USDT |
0.7061 USDT |
0.6869 USDT |
| 2022-01-03 |
0.6746 USDT |
73,109.0353 GRT |
0.6776 USDT |
0.6446 USDT |
0.6944 USDT |
0.6511 USDT |
| 2022-01-02 |
0.6749 USDT |
73,578.9816 GRT |
0.6639 USDT |
0.6513 USDT |
0.6910 USDT |
0.6812 USDT |
| 2022-01-01 |
0.6515 USDT |
29,591.6386 GRT |
0.6526 USDT |
0.6420 USDT |
0.6597 USDT |
0.6559 USDT |
| 2021-12-31 |
0.6569 USDT |
48,253.4710 GRT |
0.6479 USDT |
0.6239 USDT |
0.6764 USDT |
0.6387 USDT |
| 2021-12-30 |
0.6447 USDT |
33,960.3962 GRT |
0.6239 USDT |
0.6150 USDT |
0.6612 USDT |
0.6420 USDT |
| 2021-12-29 |
0.6617 USDT |
81,635.3084 GRT |
0.6699 USDT |
0.6374 USDT |
0.6925 USDT |
0.6428 USDT |
| 2021-12-28 |
0.6895 USDT |
149,441.4900 GRT |
0.7356 USDT |
0.6621 USDT |
0.7356 USDT |
0.6654 USDT |
| 2021-12-27 |
0.7582 USDT |
105,680.2911 GRT |
0.7371 USDT |
0.7353 USDT |
0.7757 USDT |
0.7617 USDT |
| 2021-12-26 |
0.7282 USDT |
78,200.2356 GRT |
0.7218 USDT |
0.6897 USDT |
0.7424 USDT |
0.7371 USDT |
| 2021-12-25 |
0.7056 USDT |
25,856.6798 GRT |
0.6987 USDT |
0.6946 USDT |
0.7266 USDT |
0.7242 USDT |
| 2021-12-24 |
0.7305 USDT |
78,929.9471 GRT |
0.7313 USDT |
0.6946 USDT |
0.7477 USDT |
0.6953 USDT |
| 2021-12-23 |
0.7166 USDT |
111,104.2868 GRT |
0.6897 USDT |
0.6792 USDT |
0.7489 USDT |
0.7439 USDT |
| 2021-12-22 |
0.7143 USDT |
94,579.1776 GRT |
0.7087 USDT |
0.6946 USDT |
0.7298 USDT |
0.7103 USDT |
| 2021-12-21 |
0.6746 USDT |
169,677.2735 GRT |
0.6219 USDT |
0.6148 USDT |
0.7134 USDT |
0.7010 USDT |
| 2021-12-20 |
0.6165 USDT |
103,797.3301 GRT |
0.6526 USDT |
0.5914 USDT |
0.6620 USDT |
0.6182 USDT |
| 2021-12-19 |
0.6414 USDT |
77,324.2260 GRT |
0.6019 USDT |
0.6012 USDT |
0.6667 USDT |
0.6296 USDT |
| 2021-12-18 |
0.6016 USDT |
49,947.3778 GRT |
0.5849 USDT |
0.5821 USDT |
0.6154 USDT |
0.6041 USDT |
| 2021-12-17 |
0.5970 USDT |
76,296.7035 GRT |
0.6207 USDT |
0.5802 USDT |
0.6267 USDT |
0.5943 USDT |
| 2021-12-16 |
0.6477 USDT |
74,077.1638 GRT |
0.6412 USDT |
0.6194 USDT |
0.6658 USDT |
0.6195 USDT |
| 2021-12-15 |
0.6334 USDT |
62,191.8995 GRT |
0.6387 USDT |
0.5855 USDT |
0.6623 USDT |
0.6374 USDT |
| 2021-12-14 |
0.6137 USDT |
46,887.0470 GRT |
0.5934 USDT |
0.5934 USDT |
0.6479 USDT |
0.6374 USDT |
| 2021-12-13 |
0.6294 USDT |
45,963.9501 GRT |
0.6799 USDT |
0.5884 USDT |
0.6799 USDT |
0.5930 USDT |
| 2021-12-12 |
0.6747 USDT |
12,256.7805 GRT |
0.6654 USDT |
0.6584 USDT |
0.6960 USDT |
0.6848 USDT |
| 2021-12-11 |
0.6594 USDT |
11,709.7250 GRT |
0.6374 USDT |
0.6329 USDT |
0.6719 USDT |
0.6559 USDT |