Identifier on DigiFinex: grt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.0416 USDT |
456,919.0000 GRT |
0.0421 USDT |
0.0411 USDT |
0.0413 USDT |
0.0414 USDT |
| 2025-12-13 |
0.0412 USDT |
585,074.0000 GRT |
0.0412 USDT |
0.0408 USDT |
0.0410 USDT |
0.0413 USDT |
| 2025-12-12 |
0.0436 USDT |
3,043,320.0000 GRT |
0.0443 USDT |
0.0415 USDT |
0.0419 USDT |
0.0415 USDT |
| 2025-12-11 |
0.0453 USDT |
233.0000 GRT |
0.0433 USDT |
0.0433 USDT |
0.0433 USDT |
0.0433 USDT |
| 2025-12-10 |
0.0468 USDT |
25,315.0000 GRT |
0.0457 USDT |
0.0456 USDT |
0.0460 USDT |
0.0460 USDT |
| 2025-12-09 |
0.0459 USDT |
48,553.0000 GRT |
0.0461 USDT |
0.0460 USDT |
0.0463 USDT |
0.0462 USDT |
| 2025-12-08 |
0.0461 USDT |
1,857,492.0000 GRT |
0.0450 USDT |
0.0450 USDT |
0.0456 USDT |
0.0458 USDT |
| 2025-12-07 |
0.0464 USDT |
31,257.0000 GRT |
0.0458 USDT |
0.0457 USDT |
0.0459 USDT |
0.0457 USDT |
| 2025-12-06 |
0.0455 USDT |
841,606.0000 GRT |
0.0453 USDT |
0.0451 USDT |
0.0454 USDT |
0.0468 USDT |
| 2025-12-05 |
0.0478 USDT |
1,424,430.0000 GRT |
0.0479 USDT |
0.0466 USDT |
0.0471 USDT |
0.0468 USDT |
| 2025-12-04 |
0.0489 USDT |
24,868.0000 GRT |
0.0479 USDT |
0.0478 USDT |
0.0480 USDT |
0.0479 USDT |
| 2025-12-03 |
0.0497 USDT |
102,559.0000 GRT |
0.0502 USDT |
0.0501 USDT |
0.0505 USDT |
0.0501 USDT |
| 2025-12-02 |
0.0466 USDT |
234,009.0000 GRT |
0.0488 USDT |
0.0488 USDT |
0.0505 USDT |
0.0504 USDT |
| 2025-12-01 |
0.0476 USDT |
2,732,861.0000 GRT |
0.0494 USDT |
0.0455 USDT |
0.0461 USDT |
0.0466 USDT |
| 2025-11-30 |
0.0504 USDT |
537,211.0000 GRT |
0.0506 USDT |
0.0498 USDT |
0.0502 USDT |
0.0504 USDT |
| 2025-11-29 |
0.0509 USDT |
822,490.0000 GRT |
0.0511 USDT |
0.0505 USDT |
0.0508 USDT |
0.0507 USDT |
| 2025-11-28 |
0.0517 USDT |
41,724.0000 GRT |
0.0511 USDT |
0.0511 USDT |
0.0513 USDT |
0.0513 USDT |
| 2025-11-27 |
0.0515 USDT |
765,222.0000 GRT |
0.0519 USDT |
0.0513 USDT |
0.0516 USDT |
0.0515 USDT |
| 2025-11-26 |
0.0510 USDT |
47,259.0000 GRT |
0.0505 USDT |
0.0502 USDT |
0.0505 USDT |
0.0502 USDT |
| 2025-11-25 |
0.0509 USDT |
66,539.0000 GRT |
0.0513 USDT |
0.0513 USDT |
0.0519 USDT |
0.0518 USDT |
| 2025-11-24 |
0.0499 USDT |
2,434,929.0000 GRT |
0.0492 USDT |
0.0488 USDT |
0.0493 USDT |
0.0517 USDT |
| 2025-11-23 |
0.0498 USDT |
73,049.0000 GRT |
0.0501 USDT |
0.0498 USDT |
0.0501 USDT |
0.0499 USDT |
| 2025-11-22 |
0.0487 USDT |
2,306,868.0000 GRT |
0.0492 USDT |
0.0473 USDT |
0.0481 USDT |
0.0488 USDT |
| 2025-11-21 |
0.0506 USDT |
37,949.0000 GRT |
0.0493 USDT |
0.0490 USDT |
0.0495 USDT |
0.0493 USDT |
| 2025-11-20 |
0.0544 USDT |
946,154.0000 GRT |
0.0547 USDT |
0.0545 USDT |
0.0549 USDT |
0.0558 USDT |
| 2025-11-19 |
0.0559 USDT |
105,306.0000 GRT |
0.0547 USDT |
0.0541 USDT |
0.0550 USDT |
0.0549 USDT |
| 2025-11-18 |
0.0555 USDT |
2,404,081.0000 GRT |
0.0552 USDT |
0.0544 USDT |
0.0555 USDT |
0.0552 USDT |
| 2025-11-17 |
0.0564 USDT |
1,523,071.0000 GRT |
0.0574 USDT |
0.0553 USDT |
0.0571 USDT |
0.0556 USDT |
| 2025-11-16 |
0.0564 USDT |
2,063,603.0000 GRT |
0.0570 USDT |
0.0543 USDT |
0.0552 USDT |
0.0552 USDT |
| 2025-11-15 |
0.0576 USDT |
27,393.0000 GRT |
0.0568 USDT |
0.0567 USDT |
0.0571 USDT |
0.0570 USDT |
| 2025-11-14 |
0.0595 USDT |
2,377,047.0000 GRT |
0.0605 USDT |
0.0573 USDT |
0.0588 USDT |
0.0586 USDT |
| 2025-11-13 |
0.0623 USDT |
57,740.0000 GRT |
0.0595 USDT |
0.0591 USDT |
0.0598 USDT |
0.0593 USDT |
| 2025-11-12 |
0.0653 USDT |
656,901.0000 GRT |
0.0644 USDT |
0.0639 USDT |
0.0646 USDT |
0.0667 USDT |
| 2025-11-11 |
0.0677 USDT |
2,147,037.0000 GRT |
0.0689 USDT |
0.0656 USDT |
0.0664 USDT |
0.0668 USDT |
| 2025-11-10 |
0.0685 USDT |
125,860.0000 GRT |
0.0676 USDT |
0.0674 USDT |
0.0683 USDT |
0.0675 USDT |
| 2025-11-09 |
0.0652 USDT |
167,900.0000 GRT |
0.0646 USDT |
0.0642 USDT |
0.0658 USDT |
0.0652 USDT |
| 2025-11-08 |
0.0675 USDT |
2,467,212.0000 GRT |
0.0685 USDT |
0.0647 USDT |
0.0656 USDT |
0.0666 USDT |
| 2025-11-07 |
0.0662 USDT |
107,235.0000 GRT |
0.0732 USDT |
0.0729 USDT |
0.0738 USDT |
0.0731 USDT |
| 2025-11-06 |
0.0552 USDT |
1,274.0000 GRT |
0.0559 USDT |
0.0559 USDT |
0.0561 USDT |
0.0561 USDT |
| 2025-11-05 |
0.0545 USDT |
188,886.0000 GRT |
0.0559 USDT |
0.0557 USDT |
0.0565 USDT |
0.0563 USDT |
| 2025-11-04 |
0.0569 USDT |
2,510,969.0000 GRT |
0.0567 USDT |
0.0545 USDT |
0.0559 USDT |
0.0558 USDT |
| 2025-11-03 |
0.0611 USDT |
2,171,829.0000 GRT |
0.0622 USDT |
0.0587 USDT |
0.0596 USDT |
0.0600 USDT |
| 2025-11-02 |
0.0642 USDT |
78,394.0000 GRT |
0.0642 USDT |
0.0641 USDT |
0.0648 USDT |
0.0647 USDT |
| 2025-11-01 |
0.0629 USDT |
10,064.0000 GRT |
0.0641 USDT |
0.0640 USDT |
0.0642 USDT |
0.0640 USDT |
| 2025-10-31 |
0.0606 USDT |
909,871.0000 GRT |
0.0612 USDT |
0.0611 USDT |
0.0615 USDT |
0.0622 USDT |
| 2025-10-30 |
0.0630 USDT |
1,531,501.0000 GRT |
0.0633 USDT |
0.0601 USDT |
0.0609 USDT |
0.0608 USDT |
| 2025-10-29 |
0.0633 USDT |
4,414.0000 GRT |
0.0639 USDT |
0.0639 USDT |
0.0641 USDT |
0.0641 USDT |
| 2025-10-28 |
0.0642 USDT |
42,116.0000 GRT |
0.0627 USDT |
0.0624 USDT |
0.0627 USDT |
0.0625 USDT |
| 2025-10-27 |
0.0663 USDT |
1,177,194.0000 GRT |
0.0665 USDT |
0.0644 USDT |
0.0654 USDT |
0.0647 USDT |
| 2025-10-26 |
0.0654 USDT |
8,250.0000 GRT |
0.0658 USDT |
0.0657 USDT |
0.0658 USDT |
0.0657 USDT |