Identifier on CoinBene: GRT/USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-11-04 |
1.0154 USDT |
147,007.7000 GRT |
1.0038 USDT |
1.0034 USDT |
1.0278 USDT |
1.0271 USDT |
2021-11-03 |
0.9744 USDT |
140,392.8000 GRT |
0.9542 USDT |
0.9540 USDT |
0.9954 USDT |
0.9946 USDT |
2021-11-02 |
1.0066 USDT |
128,677.5000 GRT |
1.0105 USDT |
1.0024 USDT |
1.0114 USDT |
1.0027 USDT |
2021-11-01 |
1.0003 USDT |
163,900.2000 GRT |
1.0108 USDT |
0.9885 USDT |
1.0111 USDT |
0.9898 USDT |
2021-10-31 |
0.9789 USDT |
180,069.9000 GRT |
0.9368 USDT |
0.9368 USDT |
1.0761 USDT |
1.0209 USDT |
2021-10-30 |
0.9411 USDT |
171,153.1000 GRT |
0.9416 USDT |
0.9403 USDT |
0.9421 USDT |
0.9407 USDT |
2021-10-29 |
0.9769 USDT |
171,676.1000 GRT |
0.9702 USDT |
0.9702 USDT |
0.9855 USDT |
0.9836 USDT |
2021-10-28 |
0.9517 USDT |
148,692.3000 GRT |
0.9629 USDT |
0.9356 USDT |
0.9631 USDT |
0.9405 USDT |
2021-10-27 |
0.9627 USDT |
188,422.6000 GRT |
0.9746 USDT |
0.9507 USDT |
0.9766 USDT |
0.9508 USDT |
2021-10-26 |
1.1099 USDT |
225,045.0000 GRT |
1.1472 USDT |
1.0725 USDT |
1.1910 USDT |
1.0725 USDT |
2021-10-25 |
1.0317 USDT |
217,569.8000 GRT |
1.0350 USDT |
1.0029 USDT |
1.0350 USDT |
1.0284 USDT |
2021-10-24 |
0.9052 USDT |
222,042.5000 GRT |
0.8901 USDT |
0.8799 USDT |
0.9434 USDT |
0.9204 USDT |
2021-10-23 |
0.8915 USDT |
229,320.1000 GRT |
0.9010 USDT |
0.8726 USDT |
0.9029 USDT |
0.8821 USDT |
2021-10-22 |
0.9087 USDT |
243,702.4000 GRT |
0.9128 USDT |
0.8886 USDT |
0.9155 USDT |
0.9046 USDT |
2021-10-21 |
0.9131 USDT |
241,284.4000 GRT |
0.8812 USDT |
0.8799 USDT |
0.9542 USDT |
0.9450 USDT |
2021-10-20 |
0.8493 USDT |
243,421.7000 GRT |
0.8403 USDT |
0.8392 USDT |
0.8798 USDT |
0.8584 USDT |
2021-10-19 |
0.7715 USDT |
264,987.0000 GRT |
0.7662 USDT |
0.7585 USDT |
0.7768 USDT |
0.7768 USDT |
2021-10-18 |
0.7680 USDT |
266,039.9000 GRT |
0.7679 USDT |
0.7528 USDT |
0.7714 USDT |
0.7681 USDT |
2021-10-17 |
0.7820 USDT |
239,195.7000 GRT |
0.7904 USDT |
0.7550 USDT |
0.7920 USDT |
0.7736 USDT |
2021-10-16 |
0.8051 USDT |
254,781.8000 GRT |
0.8072 USDT |
0.7934 USDT |
0.8175 USDT |
0.8030 USDT |
2021-10-15 |
0.7724 USDT |
225,304.6000 GRT |
0.7614 USDT |
0.7522 USDT |
0.7893 USDT |
0.7834 USDT |
2021-10-14 |
0.7269 USDT |
245,621.1000 GRT |
0.7380 USDT |
0.7103 USDT |
0.7387 USDT |
0.7157 USDT |
2021-10-13 |
0.6979 USDT |
275,154.2000 GRT |
0.6927 USDT |
0.6879 USDT |
0.7113 USDT |
0.7032 USDT |
2021-10-12 |
0.6726 USDT |
218,748.5000 GRT |
0.6685 USDT |
0.6618 USDT |
0.6786 USDT |
0.6767 USDT |
2021-10-11 |
0.6835 USDT |
267,971.9000 GRT |
0.6916 USDT |
0.6660 USDT |
0.6925 USDT |
0.6754 USDT |
2021-10-10 |
0.7057 USDT |
221,980.9000 GRT |
0.7220 USDT |
0.6850 USDT |
0.7227 USDT |
0.6894 USDT |
2021-10-09 |
0.7341 USDT |
246,045.9000 GRT |
0.7296 USDT |
0.7224 USDT |
0.7485 USDT |
0.7387 USDT |
2021-10-08 |
0.7168 USDT |
294,523.6000 GRT |
0.7237 USDT |
0.7088 USDT |
0.7263 USDT |
0.7099 USDT |
2021-10-07 |
0.7186 USDT |
262,474.5000 GRT |
0.7188 USDT |
0.7119 USDT |
0.7300 USDT |
0.7185 USDT |
2021-10-06 |
0.7343 USDT |
208,711.2000 GRT |
0.7463 USDT |
0.7158 USDT |
0.7469 USDT |
0.7224 USDT |
2021-10-05 |
0.7482 USDT |
212,141.3000 GRT |
0.7449 USDT |
0.7399 USDT |
0.7570 USDT |
0.7515 USDT |
2021-10-04 |
0.7154 USDT |
289,059.5000 GRT |
0.7148 USDT |
0.7061 USDT |
0.7287 USDT |
0.7160 USDT |
2021-10-03 |
0.7363 USDT |
297,468.1000 GRT |
0.7410 USDT |
0.7186 USDT |
0.7559 USDT |
0.7315 USDT |
2021-10-02 |
0.7435 USDT |
246,048.8000 GRT |
0.7389 USDT |
0.7322 USDT |
0.7575 USDT |
0.7480 USDT |
2021-10-01 |
0.7103 USDT |
218,011.3000 GRT |
0.7107 USDT |
0.7053 USDT |
0.7259 USDT |
0.7099 USDT |
2021-09-30 |
0.6463 USDT |
271,607.1000 GRT |
0.6453 USDT |
0.6393 USDT |
0.6573 USDT |
0.6473 USDT |
2021-09-29 |
0.6337 USDT |
461,626.5000 GRT |
0.6395 USDT |
0.6196 USDT |
0.6426 USDT |
0.6279 USDT |
2021-09-28 |
0.6381 USDT |
391,366.4000 GRT |
0.6375 USDT |
0.6252 USDT |
0.6453 USDT |
0.6388 USDT |
2021-09-27 |
0.6769 USDT |
350,784.6000 GRT |
0.6894 USDT |
0.6632 USDT |
0.6909 USDT |
0.6644 USDT |
2021-09-26 |
0.6886 USDT |
357,722.9000 GRT |
0.6844 USDT |
0.6763 USDT |
0.7122 USDT |
0.6929 USDT |
2021-09-25 |
0.6808 USDT |
275,377.0000 GRT |
0.6819 USDT |
0.6692 USDT |
0.6845 USDT |
0.6797 USDT |
2021-09-24 |
0.6998 USDT |
689,586.4000 GRT |
0.6998 USDT |
0.6934 USDT |
0.7219 USDT |
0.6998 USDT |
2021-09-23 |
0.7220 USDT |
438,888.3000 GRT |
0.7162 USDT |
0.7161 USDT |
0.7383 USDT |
0.7279 USDT |
2021-09-22 |
0.7347 USDT |
521,452.5000 GRT |
0.7247 USDT |
0.7089 USDT |
0.7469 USDT |
0.7447 USDT |
2021-09-21 |
0.6899 USDT |
416,126.1000 GRT |
0.7169 USDT |
0.6303 USDT |
0.7177 USDT |
0.6628 USDT |
2021-09-20 |
0.7101 USDT |
481,338.2000 GRT |
0.7144 USDT |
0.6924 USDT |
0.7354 USDT |
0.7057 USDT |
2021-09-19 |
0.8167 USDT |
532,160.7000 GRT |
0.8219 USDT |
0.8000 USDT |
0.8288 USDT |
0.8115 USDT |
2021-09-18 |
0.8333 USDT |
514,434.7000 GRT |
0.8370 USDT |
0.8262 USDT |
0.8445 USDT |
0.8297 USDT |
2021-09-17 |
0.8228 USDT |
442,897.9000 GRT |
0.8253 USDT |
0.8069 USDT |
0.8322 USDT |
0.8203 USDT |
2021-09-16 |
0.8654 USDT |
504,641.9000 GRT |
0.8724 USDT |
0.8363 USDT |
0.8783 USDT |
0.8584 USDT |