Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.1765 USDT |
2,961,234.9433 GRT |
0.1736 USDT |
0.1639 USDT |
0.1872 USDT |
0.1760 USDT |
| 2024-07-07 |
0.1808 USDT |
2,619,429.6711 GRT |
0.1874 USDT |
0.1735 USDT |
0.1875 USDT |
0.1738 USDT |
| 2024-07-06 |
0.1796 USDT |
1,400,113.3528 GRT |
0.1726 USDT |
0.1717 USDT |
0.1887 USDT |
0.1865 USDT |
| 2024-07-05 |
0.1644 USDT |
6,868,020.8646 GRT |
0.1761 USDT |
0.1527 USDT |
0.1763 USDT |
0.1724 USDT |
| 2024-07-04 |
0.1851 USDT |
2,922,612.6692 GRT |
0.1977 USDT |
0.1780 USDT |
0.1983 USDT |
0.1823 USDT |
| 2024-07-03 |
0.2032 USDT |
1,609,367.8763 GRT |
0.2124 USDT |
0.1959 USDT |
0.2136 USDT |
0.1970 USDT |
| 2024-07-02 |
0.2089 USDT |
941,592.6769 GRT |
0.2072 USDT |
0.2059 USDT |
0.2142 USDT |
0.2118 USDT |
| 2024-07-01 |
0.2121 USDT |
1,066,832.3714 GRT |
0.2103 USDT |
0.2078 USDT |
0.2185 USDT |
0.2112 USDT |
| 2024-06-30 |
0.2044 USDT |
1,364,188.1256 GRT |
0.2035 USDT |
0.2002 USDT |
0.2079 USDT |
0.2048 USDT |
| 2024-06-29 |
0.2080 USDT |
411,669.6410 GRT |
0.2072 USDT |
0.2044 USDT |
0.2114 USDT |
0.2056 USDT |
| 2024-06-28 |
0.2151 USDT |
963,174.9752 GRT |
0.2178 USDT |
0.2092 USDT |
0.2202 USDT |
0.2101 USDT |
| 2024-06-27 |
0.2183 USDT |
976,913.5479 GRT |
0.2187 USDT |
0.2113 USDT |
0.2253 USDT |
0.2193 USDT |
| 2024-06-26 |
0.2191 USDT |
1,220,225.0614 GRT |
0.2204 USDT |
0.2142 USDT |
0.2248 USDT |
0.2190 USDT |
| 2024-06-25 |
0.2208 USDT |
2,647,462.2632 GRT |
0.2162 USDT |
0.2147 USDT |
0.2258 USDT |
0.2223 USDT |
| 2024-06-24 |
0.2069 USDT |
3,019,948.1196 GRT |
0.2057 USDT |
0.1954 USDT |
0.2192 USDT |
0.2162 USDT |
| 2024-06-23 |
0.2125 USDT |
1,365,469.9342 GRT |
0.2128 USDT |
0.2044 USDT |
0.2211 USDT |
0.2071 USDT |
| 2024-06-22 |
0.2159 USDT |
1,141,954.5291 GRT |
0.2178 USDT |
0.2126 USDT |
0.2193 USDT |
0.2130 USDT |
| 2024-06-21 |
0.2196 USDT |
2,012,760.0470 GRT |
0.2218 USDT |
0.2127 USDT |
0.2267 USDT |
0.2187 USDT |
| 2024-06-20 |
0.2269 USDT |
2,029,458.6967 GRT |
0.2179 USDT |
0.2167 USDT |
0.2338 USDT |
0.2213 USDT |
| 2024-06-19 |
0.2172 USDT |
2,635,617.5230 GRT |
0.2015 USDT |
0.1986 USDT |
0.2229 USDT |
0.2218 USDT |
| 2024-06-18 |
0.1999 USDT |
5,141,691.2080 GRT |
0.2140 USDT |
0.1867 USDT |
0.2146 USDT |
0.1974 USDT |
| 2024-06-17 |
0.2191 USDT |
3,173,394.7775 GRT |
0.2354 USDT |
0.2089 USDT |
0.2377 USDT |
0.2223 USDT |
| 2024-06-16 |
0.2356 USDT |
619,850.1881 GRT |
0.2380 USDT |
0.2329 USDT |
0.2396 USDT |
0.2367 USDT |
| 2024-06-15 |
0.2389 USDT |
547,717.2756 GRT |
0.2361 USDT |
0.2350 USDT |
0.2415 USDT |
0.2381 USDT |
| 2024-06-14 |
0.2390 USDT |
1,626,157.3264 GRT |
0.2442 USDT |
0.2273 USDT |
0.2509 USDT |
0.2318 USDT |
| 2024-06-13 |
0.2497 USDT |
2,261,639.4189 GRT |
0.2625 USDT |
0.2418 USDT |
0.2642 USDT |
0.2438 USDT |
| 2024-06-12 |
0.2594 USDT |
2,422,403.1809 GRT |
0.2440 USDT |
0.2374 USDT |
0.2724 USDT |
0.2617 USDT |
| 2024-06-11 |
0.2489 USDT |
2,911,498.9616 GRT |
0.2596 USDT |
0.2394 USDT |
0.2605 USDT |
0.2429 USDT |
| 2024-06-10 |
0.2620 USDT |
1,627,120.4004 GRT |
0.2684 USDT |
0.2562 USDT |
0.2686 USDT |
0.2603 USDT |
| 2024-06-09 |
0.2661 USDT |
926,629.7524 GRT |
0.2664 USDT |
0.2621 USDT |
0.2688 USDT |
0.2675 USDT |
| 2024-06-08 |
0.2654 USDT |
2,461,717.6665 GRT |
0.2722 USDT |
0.2588 USDT |
0.2732 USDT |
0.2655 USDT |
| 2024-06-07 |
0.2709 USDT |
4,462,444.9300 GRT |
0.2938 USDT |
0.2430 USDT |
0.2971 USDT |
0.2728 USDT |
| 2024-06-06 |
0.2987 USDT |
700,053.2066 GRT |
0.3048 USDT |
0.2948 USDT |
0.3048 USDT |
0.2968 USDT |
| 2024-06-05 |
0.3014 USDT |
858,004.3863 GRT |
0.2998 USDT |
0.2980 USDT |
0.3052 USDT |
0.3040 USDT |
| 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 |