Identifier on Bitfinex: tGRTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-30 |
0.3085 USDT |
51,999.7028 GRT |
0.3079 USDT |
0.3003 USDT |
0.3120 USDT |
0.3120 USDT |
| 2024-05-29 |
0.3175 USDT |
58,993.8251 GRT |
0.3164 USDT |
0.3106 USDT |
0.3238 USDT |
0.3118 USDT |
| 2024-05-28 |
0.3120 USDT |
18,070.3156 GRT |
0.3160 USDT |
0.3095 USDT |
0.3160 USDT |
0.3120 USDT |
| 2024-05-27 |
0.3260 USDT |
15,459.3833 GRT |
0.3233 USDT |
0.3149 USDT |
0.3320 USDT |
0.3284 USDT |
| 2024-05-26 |
0.3226 USDT |
18,504.4078 GRT |
0.3281 USDT |
0.3183 USDT |
0.3290 USDT |
0.3186 USDT |
| 2024-05-25 |
0.3247 USDT |
10,869.9626 GRT |
0.3246 USDT |
0.3226 USDT |
0.3267 USDT |
0.3267 USDT |
| 2024-05-24 |
0.3233 USDT |
14,770.1759 GRT |
0.3319 USDT |
0.3189 USDT |
0.3327 USDT |
0.3197 USDT |
| 2024-05-23 |
0.3362 USDT |
43,418.2410 GRT |
0.3447 USDT |
0.3199 USDT |
0.3447 USDT |
0.3246 USDT |
| 2024-05-22 |
0.3441 USDT |
71,962.8690 GRT |
0.3350 USDT |
0.3320 USDT |
0.3561 USDT |
0.3442 USDT |
| 2024-05-21 |
0.3460 USDT |
30,584.4144 GRT |
0.3430 USDT |
0.3414 USDT |
0.3532 USDT |
0.3430 USDT |
| 2024-05-20 |
0.3256 USDT |
92,480.9109 GRT |
0.3081 USDT |
0.3081 USDT |
0.3357 USDT |
0.3357 USDT |
| 2024-05-19 |
0.3085 USDT |
24,609.5328 GRT |
0.3113 USDT |
0.2989 USDT |
0.3140 USDT |
0.2998 USDT |
| 2024-05-18 |
0.3140 USDT |
4,821.7459 GRT |
0.3171 USDT |
0.3083 USDT |
0.3171 USDT |
0.3117 USDT |
| 2024-05-17 |
0.3136 USDT |
43,922.6520 GRT |
0.3030 USDT |
0.3020 USDT |
0.3212 USDT |
0.3195 USDT |
| 2024-05-16 |
0.2981 USDT |
38,662.3538 GRT |
0.3036 USDT |
0.2945 USDT |
0.3121 USDT |
0.2945 USDT |
| 2024-05-15 |
0.2881 USDT |
53,165.6027 GRT |
0.2652 USDT |
0.2639 USDT |
0.3026 USDT |
0.3008 USDT |
| 2024-05-14 |
0.2719 USDT |
12,611.3664 GRT |
0.2775 USDT |
0.2667 USDT |
0.2775 USDT |
0.2672 USDT |
| 2024-05-13 |
0.2811 USDT |
22,332.0016 GRT |
0.2659 USDT |
0.2625 USDT |
0.2887 USDT |
0.2811 USDT |
| 2024-05-12 |
0.2845 USDT |
56,524.6249 GRT |
0.2857 USDT |
0.2808 USDT |
0.2916 USDT |
0.2836 USDT |
| 2024-05-11 |
0.2938 USDT |
85,314.8758 GRT |
0.2933 USDT |
0.2865 USDT |
0.3015 USDT |
0.2885 USDT |
| 2024-05-10 |
0.2997 USDT |
157,353.2431 GRT |
0.2916 USDT |
0.2860 USDT |
0.3161 USDT |
0.2893 USDT |
| 2024-05-09 |
0.2670 USDT |
32,160.8547 GRT |
0.2622 USDT |
0.2622 USDT |
0.2739 USDT |
0.2739 USDT |
| 2024-05-08 |
0.2690 USDT |
231,523.2254 GRT |
0.2803 USDT |
0.2610 USDT |
0.2831 USDT |
0.2619 USDT |
| 2024-05-07 |
0.2892 USDT |
118,048.4631 GRT |
0.2854 USDT |
0.2829 USDT |
0.2941 USDT |
0.2889 USDT |
| 2024-05-06 |
0.2954 USDT |
136,403.7853 GRT |
0.3001 USDT |
0.2820 USDT |
0.3058 USDT |
0.2820 USDT |
| 2024-05-05 |
0.2849 USDT |
39,379.2898 GRT |
0.2759 USDT |
0.2667 USDT |
0.3003 USDT |
0.2940 USDT |
| 2024-05-04 |
0.2802 USDT |
43,085.5722 GRT |
0.2742 USDT |
0.2742 USDT |
0.2848 USDT |
0.2780 USDT |
| 2024-05-03 |
0.2588 USDT |
47,556.3015 GRT |
0.2567 USDT |
0.2482 USDT |
0.2771 USDT |
0.2771 USDT |
| 2024-05-02 |
0.2467 USDT |
149,942.8041 GRT |
0.2389 USDT |
0.2355 USDT |
0.2541 USDT |
0.2510 USDT |
| 2024-05-01 |
0.2318 USDT |
122,781.1113 GRT |
0.2360 USDT |
0.2223 USDT |
0.2472 USDT |
0.2384 USDT |
| 2024-04-30 |
0.2393 USDT |
62,014.7034 GRT |
0.2567 USDT |
0.2315 USDT |
0.2570 USDT |
0.2354 USDT |
| 2024-04-29 |
0.2512 USDT |
45,340.0229 GRT |
0.2574 USDT |
0.2475 USDT |
0.2595 USDT |
0.2534 USDT |
| 2024-04-28 |
0.2682 USDT |
29,668.8265 GRT |
0.2642 USDT |
0.2631 USDT |
0.2751 USDT |
0.2676 USDT |
| 2024-04-27 |
0.2591 USDT |
67,225.0741 GRT |
0.2598 USDT |
0.2497 USDT |
0.2698 USDT |
0.2689 USDT |
| 2024-04-26 |
0.2618 USDT |
68,854.9508 GRT |
0.2641 USDT |
0.2564 USDT |
0.2702 USDT |
0.2607 USDT |
| 2024-04-25 |
0.2665 USDT |
71,052.2847 GRT |
0.2703 USDT |
0.2608 USDT |
0.2714 USDT |
0.2687 USDT |
| 2024-04-24 |
0.2865 USDT |
61,297.7402 GRT |
0.2942 USDT |
0.2721 USDT |
0.2961 USDT |
0.2721 USDT |
| 2024-04-23 |
0.3015 USDT |
35,709.0305 GRT |
0.3072 USDT |
0.2935 USDT |
0.3102 USDT |
0.3007 USDT |
| 2024-04-22 |
0.2934 USDT |
171,136.9540 GRT |
0.2863 USDT |
0.2800 USDT |
0.3056 USDT |
0.3032 USDT |
| 2024-04-21 |
0.2827 USDT |
87,469.3445 GRT |
0.2890 USDT |
0.2773 USDT |
0.2941 USDT |
0.2830 USDT |
| 2024-04-20 |
0.2798 USDT |
115,086.0254 GRT |
0.2571 USDT |
0.2533 USDT |
0.2985 USDT |
0.2985 USDT |
| 2024-04-19 |
0.2531 USDT |
181,135.3057 GRT |
0.2531 USDT |
0.2346 USDT |
0.2634 USDT |
0.2602 USDT |
| 2024-04-18 |
0.2455 USDT |
176,974.6130 GRT |
0.2404 USDT |
0.2349 USDT |
0.2568 USDT |
0.2560 USDT |
| 2024-04-17 |
0.2448 USDT |
35,906.7232 GRT |
0.2558 USDT |
0.2381 USDT |
0.2601 USDT |
0.2456 USDT |
| 2024-04-16 |
0.2524 USDT |
105,128.4810 GRT |
0.2568 USDT |
0.2403 USDT |
0.2609 USDT |
0.2521 USDT |
| 2024-04-15 |
0.2733 USDT |
154,827.5317 GRT |
0.2591 USDT |
0.2536 USDT |
0.2871 USDT |
0.2563 USDT |
| 2024-04-14 |
0.2415 USDT |
168,329.8675 GRT |
0.2337 USDT |
0.2243 USDT |
0.2499 USDT |
0.2404 USDT |
| 2024-04-13 |
0.2278 USDT |
234,295.7561 GRT |
0.2681 USDT |
0.2000 USDT |
0.2740 USDT |
0.2095 USDT |
| 2024-04-12 |
0.2811 USDT |
270,272.8433 GRT |
0.3116 USDT |
0.2387 USDT |
0.3149 USDT |
0.2654 USDT |
| 2024-04-11 |
0.3115 USDT |
158,926.1298 GRT |
0.3277 USDT |
0.3065 USDT |
0.3283 USDT |
0.3096 USDT |