Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0471 USDT |
1,076,001.2487 GRT |
0.0479 USDT |
0.0459 USDT |
0.0484 USDT |
0.0467 USDT |
| 2025-12-04 |
0.0491 USDT |
1,446,683.4568 GRT |
0.0499 USDT |
0.0486 USDT |
0.0501 USDT |
0.0488 USDT |
| 2025-12-03 |
0.0496 USDT |
486,852.1073 GRT |
0.0492 USDT |
0.0490 USDT |
0.0503 USDT |
0.0498 USDT |
| 2025-12-02 |
0.0470 USDT |
370,868.7248 GRT |
0.0464 USDT |
0.0459 USDT |
0.0480 USDT |
0.0480 USDT |
| 2025-12-01 |
0.0468 USDT |
923,095.9761 GRT |
0.0494 USDT |
0.0455 USDT |
0.0495 USDT |
0.0466 USDT |
| 2025-11-30 |
0.0503 USDT |
501,057.2246 GRT |
0.0504 USDT |
0.0499 USDT |
0.0507 USDT |
0.0506 USDT |
| 2025-11-29 |
0.0508 USDT |
1,067,658.0058 GRT |
0.0511 USDT |
0.0499 USDT |
0.0529 USDT |
0.0502 USDT |
| 2025-11-28 |
0.0517 USDT |
747,626.0313 GRT |
0.0522 USDT |
0.0505 USDT |
0.0529 USDT |
0.0509 USDT |
| 2025-11-27 |
0.0520 USDT |
941,491.5253 GRT |
0.0520 USDT |
0.0512 USDT |
0.0530 USDT |
0.0524 USDT |
| 2025-11-26 |
0.0514 USDT |
1,040,543.2321 GRT |
0.0521 USDT |
0.0499 USDT |
0.0523 USDT |
0.0520 USDT |
| 2025-11-25 |
0.0507 USDT |
751,188.0101 GRT |
0.0515 USDT |
0.0500 USDT |
0.0515 USDT |
0.0509 USDT |
| 2025-11-24 |
0.0506 USDT |
1,119,730.4622 GRT |
0.0492 USDT |
0.0488 USDT |
0.0523 USDT |
0.0521 USDT |
| 2025-11-23 |
0.0499 USDT |
600,713.6334 GRT |
0.0488 USDT |
0.0485 USDT |
0.0505 USDT |
0.0502 USDT |
| 2025-11-22 |
0.0482 USDT |
835,649.3357 GRT |
0.0492 USDT |
0.0473 USDT |
0.0494 USDT |
0.0485 USDT |
| 2025-11-21 |
0.0508 USDT |
3,172,861.1532 GRT |
0.0534 USDT |
0.0475 USDT |
0.0543 USDT |
0.0484 USDT |
| 2025-11-20 |
0.0550 USDT |
5,085,372.3894 GRT |
0.0548 USDT |
0.0527 USDT |
0.0588 USDT |
0.0532 USDT |
| 2025-11-19 |
0.0552 USDT |
788,035.6327 GRT |
0.0559 USDT |
0.0539 USDT |
0.0564 USDT |
0.0550 USDT |
| 2025-11-18 |
0.0559 USDT |
2,446,759.4221 GRT |
0.0551 USDT |
0.0544 USDT |
0.0576 USDT |
0.0572 USDT |
| 2025-11-17 |
0.0568 USDT |
1,649,107.6355 GRT |
0.0559 USDT |
0.0553 USDT |
0.0583 USDT |
0.0576 USDT |
| 2025-11-16 |
0.0563 USDT |
1,227,542.2488 GRT |
0.0570 USDT |
0.0555 USDT |
0.0580 USDT |
0.0555 USDT |
| 2025-11-15 |
0.0578 USDT |
1,219,070.3032 GRT |
0.0564 USDT |
0.0563 USDT |
0.0592 USDT |
0.0577 USDT |
| 2025-11-14 |
0.0589 USDT |
1,993,511.2386 GRT |
0.0602 USDT |
0.0573 USDT |
0.0611 USDT |
0.0593 USDT |
| 2025-11-13 |
0.0635 USDT |
923,916.8390 GRT |
0.0632 USDT |
0.0623 USDT |
0.0648 USDT |
0.0630 USDT |
| 2025-11-12 |
0.0648 USDT |
1,288,981.0562 GRT |
0.0637 USDT |
0.0632 USDT |
0.0665 USDT |
0.0662 USDT |
| 2025-11-11 |
0.0657 USDT |
2,040,741.4741 GRT |
0.0689 USDT |
0.0639 USDT |
0.0700 USDT |
0.0641 USDT |
| 2025-11-10 |
0.0688 USDT |
3,696,360.1381 GRT |
0.0666 USDT |
0.0660 USDT |
0.0707 USDT |
0.0672 USDT |
| 2025-11-09 |
0.0647 USDT |
1,761,396.8527 GRT |
0.0666 USDT |
0.0631 USDT |
0.0668 USDT |
0.0647 USDT |
| 2025-11-08 |
0.0681 USDT |
2,642,989.7838 GRT |
0.0702 USDT |
0.0648 USDT |
0.0720 USDT |
0.0662 USDT |
| 2025-11-07 |
0.0576 USDT |
1,082,586.4795 GRT |
0.0563 USDT |
0.0563 USDT |
0.0590 USDT |
0.0588 USDT |
| 2025-11-06 |
0.0553 USDT |
962,288.0702 GRT |
0.0563 USDT |
0.0546 USDT |
0.0563 USDT |
0.0552 USDT |
| 2025-11-05 |
0.0547 USDT |
2,773,413.0974 GRT |
0.0548 USDT |
0.0521 USDT |
0.0558 USDT |
0.0558 USDT |
| 2025-11-04 |
0.0559 USDT |
3,371,477.6602 GRT |
0.0567 USDT |
0.0545 USDT |
0.0577 USDT |
0.0555 USDT |
| 2025-11-03 |
0.0594 USDT |
3,459,460.4918 GRT |
0.0652 USDT |
0.0550 USDT |
0.0653 USDT |
0.0576 USDT |
| 2025-11-02 |
0.0642 USDT |
890,234.1806 GRT |
0.0642 USDT |
0.0624 USDT |
0.0653 USDT |
0.0651 USDT |
| 2025-11-01 |
0.0626 USDT |
2,176,000.2612 GRT |
0.0615 USDT |
0.0610 USDT |
0.0645 USDT |
0.0641 USDT |
| 2025-10-31 |
0.0616 USDT |
1,596,005.1484 GRT |
0.0608 USDT |
0.0603 USDT |
0.0629 USDT |
0.0610 USDT |
| 2025-10-30 |
0.0615 USDT |
1,797,160.1636 GRT |
0.0636 USDT |
0.0596 USDT |
0.0642 USDT |
0.0600 USDT |
| 2025-10-29 |
0.0640 USDT |
1,602,603.5157 GRT |
0.0624 USDT |
0.0622 USDT |
0.0661 USDT |
0.0645 USDT |
| 2025-10-28 |
0.0649 USDT |
822,187.8042 GRT |
0.0650 USDT |
0.0636 USDT |
0.0677 USDT |
0.0636 USDT |
| 2025-10-27 |
0.0657 USDT |
557,220.2233 GRT |
0.0666 USDT |
0.0644 USDT |
0.0675 USDT |
0.0654 USDT |
| 2025-10-26 |
0.0648 USDT |
318,686.9579 GRT |
0.0647 USDT |
0.0641 USDT |
0.0659 USDT |
0.0657 USDT |
| 2025-10-25 |
0.0645 USDT |
940,006.2481 GRT |
0.0647 USDT |
0.0634 USDT |
0.0670 USDT |
0.0655 USDT |
| 2025-10-24 |
0.0646 USDT |
1,268,451.4644 GRT |
0.0636 USDT |
0.0632 USDT |
0.0659 USDT |
0.0646 USDT |
| 2025-10-23 |
0.0624 USDT |
1,245,002.6319 GRT |
0.0617 USDT |
0.0613 USDT |
0.0644 USDT |
0.0632 USDT |
| 2025-10-22 |
0.0624 USDT |
1,093,866.4375 GRT |
0.0634 USDT |
0.0613 USDT |
0.0639 USDT |
0.0618 USDT |
| 2025-10-21 |
0.0654 USDT |
1,080,013.8171 GRT |
0.0658 USDT |
0.0629 USDT |
0.0684 USDT |
0.0634 USDT |
| 2025-10-20 |
0.0660 USDT |
925,590.6842 GRT |
0.0642 USDT |
0.0629 USDT |
0.0680 USDT |
0.0669 USDT |
| 2025-10-19 |
0.0636 USDT |
832,430.3105 GRT |
0.0625 USDT |
0.0618 USDT |
0.0652 USDT |
0.0645 USDT |
| 2025-10-18 |
0.0628 USDT |
457,771.3449 GRT |
0.0620 USDT |
0.0620 USDT |
0.0639 USDT |
0.0625 USDT |
| 2025-10-17 |
0.0620 USDT |
2,227,843.5301 GRT |
0.0639 USDT |
0.0595 USDT |
0.0652 USDT |
0.0621 USDT |