Identifier on DigiFinex: grt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.0299 USDT |
2,254,127.0000 GRT |
0.0293 USDT |
0.0293 USDT |
0.0296 USDT |
0.0304 USDT |
| 2026-02-01 |
0.0298 USDT |
176,856.0000 GRT |
0.0307 USDT |
0.0306 USDT |
0.0312 USDT |
0.0312 USDT |
| 2026-01-31 |
0.0304 USDT |
1,193,909.0000 GRT |
0.0289 USDT |
0.0267 USDT |
0.0291 USDT |
0.0286 USDT |
| 2026-01-30 |
0.0336 USDT |
936.0000 GRT |
0.0328 USDT |
0.0328 USDT |
0.0328 USDT |
0.0328 USDT |
| 2026-01-29 |
0.0357 USDT |
1,319,105.0000 GRT |
0.0354 USDT |
0.0343 USDT |
0.0346 USDT |
0.0346 USDT |
| 2026-01-28 |
0.0361 USDT |
1,517,004.0000 GRT |
0.0366 USDT |
0.0358 USDT |
0.0361 USDT |
0.0361 USDT |
| 2026-01-27 |
0.0363 USDT |
19,851.0000 GRT |
0.0356 USDT |
0.0356 USDT |
0.0357 USDT |
0.0357 USDT |
| 2026-01-26 |
0.0354 USDT |
161,929.0000 GRT |
0.0360 USDT |
0.0359 USDT |
0.0362 USDT |
0.0361 USDT |
| 2026-01-25 |
0.0364 USDT |
645,851.0000 GRT |
0.0366 USDT |
0.0358 USDT |
0.0362 USDT |
0.0362 USDT |
| 2026-01-24 |
0.0368 USDT |
439,733.0000 GRT |
0.0368 USDT |
0.0366 USDT |
0.0367 USDT |
0.0368 USDT |
| 2026-01-23 |
0.0367 USDT |
957,546.0000 GRT |
0.0365 USDT |
0.0364 USDT |
0.0367 USDT |
0.0369 USDT |
| 2026-01-22 |
0.0368 USDT |
1,542,315.0000 GRT |
0.0369 USDT |
0.0357 USDT |
0.0364 USDT |
0.0365 USDT |
| 2026-01-21 |
0.0368 USDT |
9,088.0000 GRT |
0.0375 USDT |
0.0374 USDT |
0.0376 USDT |
0.0374 USDT |
| 2026-01-20 |
0.0380 USDT |
78,463.0000 GRT |
0.0368 USDT |
0.0368 USDT |
0.0374 USDT |
0.0373 USDT |
| 2026-01-19 |
0.0380 USDT |
2,821,818.0000 GRT |
0.0379 USDT |
0.0372 USDT |
0.0375 USDT |
0.0381 USDT |
| 2026-01-18 |
0.0425 USDT |
2,045,349.0000 GRT |
0.0427 USDT |
0.0418 USDT |
0.0422 USDT |
0.0427 USDT |
| 2026-01-17 |
0.0435 USDT |
73,536.0000 GRT |
0.0428 USDT |
0.0426 USDT |
0.0429 USDT |
0.0426 USDT |
| 2026-01-16 |
0.0406 USDT |
2,315,530.0000 GRT |
0.0408 USDT |
0.0395 USDT |
0.0405 USDT |
0.0398 USDT |
| 2026-01-15 |
0.0412 USDT |
2,531,707.0000 GRT |
0.0419 USDT |
0.0401 USDT |
0.0406 USDT |
0.0408 USDT |
| 2026-01-14 |
0.0432 USDT |
2,369,706.0000 GRT |
0.0434 USDT |
0.0426 USDT |
0.0430 USDT |
0.0429 USDT |
| 2026-01-13 |
0.0416 USDT |
74,547.0000 GRT |
0.0421 USDT |
0.0419 USDT |
0.0424 USDT |
0.0422 USDT |
| 2026-01-12 |
0.0422 USDT |
2,033,745.0000 GRT |
0.0417 USDT |
0.0410 USDT |
0.0414 USDT |
0.0413 USDT |
| 2026-01-11 |
0.0422 USDT |
225.0000 GRT |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
| 2026-01-10 |
0.0429 USDT |
1,418,514.0000 GRT |
0.0412 USDT |
0.0410 USDT |
0.0414 USDT |
0.0426 USDT |
| 2026-01-09 |
0.0426 USDT |
7,604,691.0000 GRT |
0.0405 USDT |
0.0403 USDT |
0.0409 USDT |
0.0418 USDT |
| 2026-01-08 |
0.0405 USDT |
65,646.0000 GRT |
0.0396 USDT |
0.0394 USDT |
0.0397 USDT |
0.0395 USDT |
| 2026-01-07 |
0.0421 USDT |
2,365,203.0000 GRT |
0.0425 USDT |
0.0412 USDT |
0.0415 USDT |
0.0412 USDT |
| 2026-01-06 |
0.0413 USDT |
1,926,362.0000 GRT |
0.0416 USDT |
0.0413 USDT |
0.0416 USDT |
0.0428 USDT |
| 2026-01-05 |
0.0407 USDT |
1,793,140.0000 GRT |
0.0414 USDT |
0.0397 USDT |
0.0401 USDT |
0.0398 USDT |
| 2026-01-04 |
0.0391 USDT |
211,775.0000 GRT |
0.0403 USDT |
0.0401 USDT |
0.0405 USDT |
0.0404 USDT |
| 2026-01-03 |
0.0373 USDT |
186,767.0000 GRT |
0.0378 USDT |
0.0375 USDT |
0.0379 USDT |
0.0376 USDT |
| 2026-01-02 |
0.0361 USDT |
2,067,127.0000 GRT |
0.0356 USDT |
0.0354 USDT |
0.0357 USDT |
0.0374 USDT |
| 2026-01-01 |
0.0341 USDT |
2,079,279.0000 GRT |
0.0335 USDT |
0.0335 USDT |
0.0337 USDT |
0.0360 USDT |
| 2025-12-31 |
0.0348 USDT |
2,483,483.0000 GRT |
0.0347 USDT |
0.0344 USDT |
0.0346 USDT |
0.0346 USDT |
| 2025-12-30 |
0.0357 USDT |
1,504,985.0000 GRT |
0.0353 USDT |
0.0351 USDT |
0.0353 USDT |
0.0353 USDT |
| 2025-12-29 |
0.0379 USDT |
1,023,908.0000 GRT |
0.0383 USDT |
0.0369 USDT |
0.0371 USDT |
0.0370 USDT |
| 2025-12-28 |
0.0380 USDT |
873,513.0000 GRT |
0.0383 USDT |
0.0375 USDT |
0.0378 USDT |
0.0375 USDT |
| 2025-12-27 |
0.0367 USDT |
53,328.0000 GRT |
0.0371 USDT |
0.0371 USDT |
0.0374 USDT |
0.0374 USDT |
| 2025-12-26 |
0.0364 USDT |
13,112.0000 GRT |
0.0366 USDT |
0.0364 USDT |
0.0366 USDT |
0.0364 USDT |
| 2025-12-25 |
0.0364 USDT |
843,187.0000 GRT |
0.0367 USDT |
0.0363 USDT |
0.0365 USDT |
0.0365 USDT |
| 2025-12-24 |
0.0361 USDT |
43,102.0000 GRT |
0.0364 USDT |
0.0363 USDT |
0.0367 USDT |
0.0367 USDT |
| 2025-12-23 |
0.0380 USDT |
719,413.0000 GRT |
0.0373 USDT |
0.0364 USDT |
0.0367 USDT |
0.0367 USDT |
| 2025-12-22 |
0.0371 USDT |
5,856,159.0000 GRT |
0.0367 USDT |
0.0357 USDT |
0.0362 USDT |
0.0384 USDT |
| 2025-12-21 |
0.0369 USDT |
56,511.0000 GRT |
0.0363 USDT |
0.0363 USDT |
0.0365 USDT |
0.0363 USDT |
| 2025-12-20 |
0.0374 USDT |
361,608.0000 GRT |
0.0375 USDT |
0.0374 USDT |
0.0376 USDT |
0.0376 USDT |
| 2025-12-19 |
0.0363 USDT |
2,237,146.0000 GRT |
0.0357 USDT |
0.0351 USDT |
0.0356 USDT |
0.0373 USDT |
| 2025-12-18 |
0.0368 USDT |
167,529.0000 GRT |
0.0353 USDT |
0.0353 USDT |
0.0359 USDT |
0.0359 USDT |
| 2025-12-17 |
0.0387 USDT |
735,908.0000 GRT |
0.0388 USDT |
0.0381 USDT |
0.0383 USDT |
0.0383 USDT |
| 2025-12-16 |
0.0382 USDT |
1,745,617.0000 GRT |
0.0378 USDT |
0.0375 USDT |
0.0379 USDT |
0.0389 USDT |
| 2025-12-15 |
0.0405 USDT |
30,220.0000 GRT |
0.0406 USDT |
0.0405 USDT |
0.0407 USDT |
0.0406 USDT |