Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
0.2975 USDT |
1,423,761.5538 GRT |
0.2937 USDT |
0.2904 USDT |
0.3024 USDT |
0.3003 USDT |
| 2024-06-03 |
0.2984 USDT |
1,400,509.8696 GRT |
0.2932 USDT |
0.2887 USDT |
0.3034 USDT |
0.2947 USDT |
| 2024-06-02 |
0.2970 USDT |
788,431.2719 GRT |
0.2992 USDT |
0.2903 USDT |
0.3028 USDT |
0.2927 USDT |
| 2024-06-01 |
0.2994 USDT |
495,886.3253 GRT |
0.2981 USDT |
0.2964 USDT |
0.3038 USDT |
0.3011 USDT |
| 2024-05-31 |
0.2991 USDT |
1,982,443.8249 GRT |
0.3033 USDT |
0.2923 USDT |
0.3062 USDT |
0.2969 USDT |
| 2024-05-30 |
0.3079 USDT |
1,770,341.2870 GRT |
0.3097 USDT |
0.2996 USDT |
0.3159 USDT |
0.3055 USDT |
| 2024-05-29 |
0.3165 USDT |
1,973,421.2092 GRT |
0.3147 USDT |
0.3095 USDT |
0.3242 USDT |
0.3114 USDT |
| 2024-05-28 |
0.3145 USDT |
1,758,206.8318 GRT |
0.3255 USDT |
0.3087 USDT |
0.3259 USDT |
0.3167 USDT |
| 2024-05-27 |
0.3229 USDT |
1,373,514.3166 GRT |
0.3173 USDT |
0.3135 USDT |
0.3323 USDT |
0.3275 USDT |
| 2024-05-26 |
0.3228 USDT |
1,634,411.8058 GRT |
0.3274 USDT |
0.3144 USDT |
0.3293 USDT |
0.3173 USDT |
| 2024-05-25 |
0.3252 USDT |
1,259,790.0328 GRT |
0.3250 USDT |
0.3213 USDT |
0.3281 USDT |
0.3250 USDT |
| 2024-05-24 |
0.3236 USDT |
1,446,291.8729 GRT |
0.3285 USDT |
0.3165 USDT |
0.3332 USDT |
0.3252 USDT |
| 2024-05-23 |
0.3289 USDT |
3,313,064.3575 GRT |
0.3475 USDT |
0.3093 USDT |
0.3489 USDT |
0.3329 USDT |
| 2024-05-22 |
0.3435 USDT |
2,483,206.7346 GRT |
0.3401 USDT |
0.3291 USDT |
0.3572 USDT |
0.3503 USDT |
| 2024-05-21 |
0.3445 USDT |
4,173,162.7231 GRT |
0.3387 USDT |
0.3350 USDT |
0.3539 USDT |
0.3367 USDT |
| 2024-05-20 |
0.3183 USDT |
3,270,720.7246 GRT |
0.3001 USDT |
0.2990 USDT |
0.3317 USDT |
0.3285 USDT |
| 2024-05-19 |
0.3053 USDT |
1,434,615.3811 GRT |
0.3126 USDT |
0.2966 USDT |
0.3146 USDT |
0.3005 USDT |
| 2024-05-18 |
0.3143 USDT |
1,690,060.0860 GRT |
0.3169 USDT |
0.3072 USDT |
0.3204 USDT |
0.3112 USDT |
| 2024-05-17 |
0.3141 USDT |
2,613,612.2515 GRT |
0.3034 USDT |
0.2994 USDT |
0.3231 USDT |
0.3184 USDT |
| 2024-05-16 |
0.3035 USDT |
2,726,181.1084 GRT |
0.3028 USDT |
0.2940 USDT |
0.3131 USDT |
0.3034 USDT |
| 2024-05-15 |
0.2889 USDT |
2,625,062.2797 GRT |
0.2648 USDT |
0.2630 USDT |
0.3044 USDT |
0.3027 USDT |
| 2024-05-14 |
0.2714 USDT |
1,945,215.6170 GRT |
0.2792 USDT |
0.2644 USDT |
0.2809 USDT |
0.2650 USDT |
| 2024-05-13 |
0.2777 USDT |
3,081,318.5707 GRT |
0.2787 USDT |
0.2610 USDT |
0.2892 USDT |
0.2790 USDT |
| 2024-05-12 |
0.2846 USDT |
1,443,246.5718 GRT |
0.2850 USDT |
0.2792 USDT |
0.2920 USDT |
0.2797 USDT |
| 2024-05-11 |
0.2917 USDT |
1,886,713.5109 GRT |
0.2918 USDT |
0.2854 USDT |
0.3026 USDT |
0.2870 USDT |
| 2024-05-10 |
0.3014 USDT |
5,047,400.7605 GRT |
0.2932 USDT |
0.2851 USDT |
0.3176 USDT |
0.2915 USDT |
| 2024-05-09 |
0.2730 USDT |
1,882,055.1356 GRT |
0.2626 USDT |
0.2618 USDT |
0.2882 USDT |
0.2848 USDT |
| 2024-05-08 |
0.2742 USDT |
1,697,460.0140 GRT |
0.2799 USDT |
0.2675 USDT |
0.2836 USDT |
0.2684 USDT |
| 2024-05-07 |
0.2896 USDT |
3,054,935.6386 GRT |
0.2820 USDT |
0.2819 USDT |
0.2945 USDT |
0.2872 USDT |
| 2024-05-06 |
0.2948 USDT |
2,871,175.6009 GRT |
0.2941 USDT |
0.2824 USDT |
0.3061 USDT |
0.2863 USDT |
| 2024-05-05 |
0.2857 USDT |
3,659,020.2948 GRT |
0.2753 USDT |
0.2661 USDT |
0.3017 USDT |
0.2918 USDT |
| 2024-05-04 |
0.2796 USDT |
2,402,867.2408 GRT |
0.2750 USDT |
0.2742 USDT |
0.2859 USDT |
0.2769 USDT |
| 2024-05-03 |
0.2622 USDT |
2,363,893.8934 GRT |
0.2507 USDT |
0.2474 USDT |
0.2797 USDT |
0.2794 USDT |
| 2024-05-02 |
0.2447 USDT |
3,023,462.0322 GRT |
0.2432 USDT |
0.2337 USDT |
0.2550 USDT |
0.2533 USDT |
| 2024-05-01 |
0.2324 USDT |
4,215,166.8987 GRT |
0.2361 USDT |
0.2206 USDT |
0.2481 USDT |
0.2396 USDT |
| 2024-04-30 |
0.2381 USDT |
3,436,039.7094 GRT |
0.2567 USDT |
0.2294 USDT |
0.2604 USDT |
0.2368 USDT |
| 2024-04-29 |
0.2523 USDT |
1,708,874.5308 GRT |
0.2571 USDT |
0.2458 USDT |
0.2611 USDT |
0.2500 USDT |
| 2024-04-28 |
0.2676 USDT |
1,822,343.4828 GRT |
0.2646 USDT |
0.2620 USDT |
0.2756 USDT |
0.2671 USDT |
| 2024-04-27 |
0.2605 USDT |
4,874,108.0921 GRT |
0.2591 USDT |
0.2490 USDT |
0.2712 USDT |
0.2660 USDT |
| 2024-04-26 |
0.2622 USDT |
2,311,950.1016 GRT |
0.2662 USDT |
0.2544 USDT |
0.2709 USDT |
0.2611 USDT |
| 2024-04-25 |
0.2671 USDT |
2,323,237.2674 GRT |
0.2702 USDT |
0.2599 USDT |
0.2732 USDT |
0.2691 USDT |
| 2024-04-24 |
0.2850 USDT |
2,831,502.0898 GRT |
0.2929 USDT |
0.2704 USDT |
0.2998 USDT |
0.2737 USDT |
| 2024-04-23 |
0.3012 USDT |
1,941,945.6019 GRT |
0.3016 USDT |
0.2926 USDT |
0.3117 USDT |
0.2977 USDT |
| 2024-04-22 |
0.2972 USDT |
2,436,649.0645 GRT |
0.2815 USDT |
0.2785 USDT |
0.3065 USDT |
0.3028 USDT |
| 2024-04-21 |
0.2854 USDT |
1,943,936.5919 GRT |
0.2913 USDT |
0.2768 USDT |
0.2944 USDT |
0.2822 USDT |
| 2024-04-20 |
0.2758 USDT |
3,491,948.0784 GRT |
0.2571 USDT |
0.2523 USDT |
0.2932 USDT |
0.2905 USDT |
| 2024-04-19 |
0.2538 USDT |
5,783,007.1498 GRT |
0.2555 USDT |
0.2333 USDT |
0.2659 USDT |
0.2621 USDT |
| 2024-04-18 |
0.2470 USDT |
4,605,095.5308 GRT |
0.2420 USDT |
0.2344 USDT |
0.2579 USDT |
0.2552 USDT |
| 2024-04-17 |
0.2465 USDT |
3,420,173.3659 GRT |
0.2585 USDT |
0.2361 USDT |
0.2606 USDT |
0.2441 USDT |
| 2024-04-16 |
0.2518 USDT |
3,822,076.4492 GRT |
0.2532 USDT |
0.2395 USDT |
0.2620 USDT |
0.2596 USDT |