Identifier on Bittrex: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-23 |
0.6175 USDT |
137,716.4231 GRT |
0.7772 USDT |
0.5031 USDT |
0.8010 USDT |
0.6457 USDT |
| 2021-05-22 |
0.8050 USDT |
51,706.2560 GRT |
0.8554 USDT |
0.7645 USDT |
0.8725 USDT |
0.7954 USDT |
| 2021-05-21 |
0.8337 USDT |
124,486.7954 GRT |
0.9182 USDT |
0.7500 USDT |
0.9525 USDT |
0.8547 USDT |
| 2021-05-20 |
0.8494 USDT |
93,424.8615 GRT |
0.8063 USDT |
0.6847 USDT |
0.9741 USDT |
0.9190 USDT |
| 2021-05-19 |
0.9199 USDT |
202,851.9767 GRT |
1.2388 USDT |
0.5698 USDT |
1.2388 USDT |
0.7818 USDT |
| 2021-05-18 |
1.2123 USDT |
41,702.5014 GRT |
1.2013 USDT |
1.1830 USDT |
1.2646 USDT |
1.2077 USDT |
| 2021-05-17 |
1.2351 USDT |
47,267.1561 GRT |
1.2940 USDT |
1.1750 USDT |
1.3035 USDT |
1.2337 USDT |
| 2021-05-16 |
1.3339 USDT |
66,260.8670 GRT |
1.3511 USDT |
1.2330 USDT |
1.4390 USDT |
1.2984 USDT |
| 2021-05-15 |
1.4080 USDT |
60,465.8005 GRT |
1.3636 USDT |
1.3131 USDT |
1.5197 USDT |
1.3778 USDT |
| 2021-05-14 |
1.3370 USDT |
35,875.2981 GRT |
1.3089 USDT |
1.2854 USDT |
1.3939 USDT |
1.3520 USDT |
| 2021-05-13 |
1.3004 USDT |
52,193.1464 GRT |
1.2658 USDT |
1.2200 USDT |
1.3693 USDT |
1.2726 USDT |
| 2021-05-12 |
1.4713 USDT |
53,246.0052 GRT |
1.4742 USDT |
1.3621 USDT |
1.5451 USDT |
1.3840 USDT |
| 2021-05-11 |
1.3926 USDT |
90,021.2897 GRT |
1.3750 USDT |
1.3300 USDT |
1.4713 USDT |
1.4701 USDT |
| 2021-05-10 |
1.5234 USDT |
58,901.2738 GRT |
1.5339 USDT |
1.4437 USDT |
1.5754 USDT |
1.4645 USDT |
| 2021-05-09 |
1.5271 USDT |
41,867.4471 GRT |
1.5739 USDT |
1.4850 USDT |
1.5956 USDT |
1.5258 USDT |
| 2021-05-08 |
1.6232 USDT |
40,236.9225 GRT |
1.6016 USDT |
1.5600 USDT |
1.7010 USDT |
1.5600 USDT |
| 2021-05-07 |
1.6227 USDT |
91,668.3345 GRT |
1.6241 USDT |
1.5359 USDT |
1.7200 USDT |
1.5744 USDT |
| 2021-05-06 |
1.5793 USDT |
32,208.3198 GRT |
1.5465 USDT |
1.5000 USDT |
1.6600 USDT |
1.5936 USDT |
| 2021-05-05 |
1.5017 USDT |
63,085.2813 GRT |
1.4920 USDT |
1.4609 USDT |
1.5543 USDT |
1.5444 USDT |
| 2021-05-04 |
1.5133 USDT |
37,788.7609 GRT |
1.5754 USDT |
1.4182 USDT |
1.5762 USDT |
1.4623 USDT |
| 2021-05-03 |
1.6493 USDT |
26,011.6884 GRT |
1.6091 USDT |
1.5999 USDT |
1.6929 USDT |
1.6456 USDT |
| 2021-05-02 |
1.6012 USDT |
22,909.7939 GRT |
1.6770 USDT |
1.5484 USDT |
1.6770 USDT |
1.6335 USDT |
| 2021-05-01 |
1.6649 USDT |
37,603.7947 GRT |
1.5562 USDT |
1.5562 USDT |
1.7285 USDT |
1.6520 USDT |
| 2021-04-30 |
1.5510 USDT |
23,923.0893 GRT |
1.4756 USDT |
1.4755 USDT |
1.5998 USDT |
1.5998 USDT |
| 2021-04-29 |
1.5006 USDT |
74,730.3487 GRT |
1.5323 USDT |
1.4400 USDT |
1.5694 USDT |
1.4821 USDT |
| 2021-04-28 |
1.5442 USDT |
61,150.5323 GRT |
1.5588 USDT |
1.4840 USDT |
1.6208 USDT |
1.5264 USDT |
| 2021-04-27 |
1.5274 USDT |
22,492.1810 GRT |
1.4668 USDT |
1.4579 USDT |
1.5725 USDT |
1.5469 USDT |
| 2021-04-26 |
1.4175 USDT |
36,920.0015 GRT |
1.2624 USDT |
1.2624 USDT |
1.5086 USDT |
1.4731 USDT |
| 2021-04-25 |
1.2811 USDT |
23,235.9207 GRT |
1.2500 USDT |
1.1954 USDT |
1.3522 USDT |
1.2265 USDT |
| 2021-04-24 |
1.3206 USDT |
26,874.8258 GRT |
1.3880 USDT |
1.2569 USDT |
1.3884 USDT |
1.2569 USDT |
| 2021-04-23 |
1.3002 USDT |
88,790.8752 GRT |
1.4100 USDT |
1.1570 USDT |
1.4100 USDT |
1.3702 USDT |
| 2021-04-22 |
1.5379 USDT |
24,099.1192 GRT |
1.5095 USDT |
1.4802 USDT |
1.6154 USDT |
1.5408 USDT |
| 2021-04-21 |
1.5865 USDT |
59,935.8669 GRT |
1.5873 USDT |
1.5000 USDT |
1.6641 USDT |
1.6326 USDT |
| 2021-04-20 |
1.5350 USDT |
44,443.4455 GRT |
1.5368 USDT |
1.4270 USDT |
1.6663 USDT |
1.5640 USDT |
| 2021-04-19 |
1.6552 USDT |
28,531.4824 GRT |
1.6863 USDT |
1.5500 USDT |
1.7748 USDT |
1.6150 USDT |
| 2021-04-18 |
1.6356 USDT |
119,303.5547 GRT |
1.9457 USDT |
1.4800 USDT |
1.9457 USDT |
1.7152 USDT |
| 2021-04-17 |
2.0290 USDT |
53,381.3128 GRT |
2.0005 USDT |
1.9289 USDT |
2.1396 USDT |
1.9750 USDT |
| 2021-04-16 |
2.0423 USDT |
32,832.0686 GRT |
2.0901 USDT |
1.9173 USDT |
2.1735 USDT |
2.0353 USDT |
| 2021-04-15 |
2.1063 USDT |
38,918.8306 GRT |
2.0466 USDT |
1.9687 USDT |
2.1879 USDT |
2.0892 USDT |
| 2021-04-14 |
1.9940 USDT |
61,700.3329 GRT |
1.9222 USDT |
1.8576 USDT |
2.1396 USDT |
1.9352 USDT |
| 2021-04-13 |
1.9797 USDT |
21,732.8807 GRT |
2.0530 USDT |
1.9085 USDT |
2.0830 USDT |
2.0025 USDT |
| 2021-04-12 |
2.0068 USDT |
51,647.9637 GRT |
1.9058 USDT |
1.8703 USDT |
2.1424 USDT |
2.1424 USDT |
| 2021-04-11 |
1.8614 USDT |
26,535.8709 GRT |
1.9156 USDT |
1.8100 USDT |
1.9156 USDT |
1.8510 USDT |
| 2021-04-10 |
1.8396 USDT |
44,993.1083 GRT |
1.7273 USDT |
1.7190 USDT |
1.9214 USDT |
1.8827 USDT |
| 2021-04-09 |
1.7909 USDT |
26,240.0476 GRT |
1.7570 USDT |
1.7353 USDT |
1.8183 USDT |
1.7353 USDT |
| 2021-04-08 |
1.7081 USDT |
25,479.2353 GRT |
1.6468 USDT |
1.6468 USDT |
1.7641 USDT |
1.7283 USDT |
| 2021-04-07 |
1.6830 USDT |
48,906.4235 GRT |
1.7544 USDT |
1.5502 USDT |
1.7917 USDT |
1.6422 USDT |
| 2021-04-06 |
1.8109 USDT |
42,716.7308 GRT |
1.8422 USDT |
1.7413 USDT |
1.9000 USDT |
1.7626 USDT |
| 2021-04-05 |
1.7980 USDT |
54,484.4832 GRT |
1.7588 USDT |
1.6907 USDT |
1.9000 USDT |
1.8069 USDT |
| 2021-04-04 |
1.8888 USDT |
36,543.5480 GRT |
1.6700 USDT |
1.6600 USDT |
2.4200 USDT |
1.7588 USDT |