Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
0.2901 USDT |
32,841,747.5828 GRT |
0.2706 USDT |
0.2692 USDT |
0.3027 USDT |
0.2897 USDT |
| 2024-02-24 |
0.2663 USDT |
20,298,907.5758 GRT |
0.2651 USDT |
0.2534 USDT |
0.2803 USDT |
0.2719 USDT |
| 2024-02-23 |
0.2755 USDT |
33,085,177.4598 GRT |
0.2700 USDT |
0.2631 USDT |
0.2983 USDT |
0.2659 USDT |
| 2024-02-22 |
0.2800 USDT |
34,591,799.1272 GRT |
0.2819 USDT |
0.2651 USDT |
0.2941 USDT |
0.2794 USDT |
| 2024-02-21 |
0.2443 USDT |
25,699,854.7296 GRT |
0.2497 USDT |
0.2298 USDT |
0.2688 USDT |
0.2682 USDT |
| 2024-02-20 |
0.2438 USDT |
24,733,875.0144 GRT |
0.2451 USDT |
0.2276 USDT |
0.2548 USDT |
0.2497 USDT |
| 2024-02-19 |
0.2598 USDT |
34,746,347.0836 GRT |
0.2388 USDT |
0.2388 USDT |
0.2749 USDT |
0.2456 USDT |
| 2024-02-18 |
0.2275 USDT |
28,196,154.0321 GRT |
0.2160 USDT |
0.2102 USDT |
0.2520 USDT |
0.2485 USDT |
| 2024-02-17 |
0.1928 USDT |
8,242,261.9710 GRT |
0.1941 USDT |
0.1833 USDT |
0.2038 USDT |
0.2033 USDT |
| 2024-02-16 |
0.1916 USDT |
10,507,329.4565 GRT |
0.1842 USDT |
0.1811 USDT |
0.1995 USDT |
0.1925 USDT |
| 2024-02-15 |
0.1825 USDT |
6,635,549.4301 GRT |
0.1800 USDT |
0.1791 USDT |
0.1872 USDT |
0.1831 USDT |
| 2024-02-14 |
0.1777 USDT |
5,855,346.5831 GRT |
0.1721 USDT |
0.1701 USDT |
0.1807 USDT |
0.1799 USDT |
| 2024-02-13 |
0.1723 USDT |
4,155,772.9047 GRT |
0.1750 USDT |
0.1683 USDT |
0.1760 USDT |
0.1730 USDT |
| 2024-02-12 |
0.1704 USDT |
4,309,098.9500 GRT |
0.1674 USDT |
0.1631 USDT |
0.1767 USDT |
0.1761 USDT |
| 2024-02-11 |
0.1694 USDT |
3,439,769.0234 GRT |
0.1706 USDT |
0.1657 USDT |
0.1720 USDT |
0.1663 USDT |
| 2024-02-10 |
0.1700 USDT |
4,977,224.7642 GRT |
0.1673 USDT |
0.1664 USDT |
0.1726 USDT |
0.1705 USDT |
| 2024-02-09 |
0.1666 USDT |
6,986,597.8477 GRT |
0.1645 USDT |
0.1637 USDT |
0.1690 USDT |
0.1679 USDT |
| 2024-02-08 |
0.1623 USDT |
3,684,327.3211 GRT |
0.1609 USDT |
0.1604 USDT |
0.1640 USDT |
0.1630 USDT |
| 2024-02-07 |
0.1580 USDT |
3,498,027.0589 GRT |
0.1591 USDT |
0.1552 USDT |
0.1613 USDT |
0.1589 USDT |
| 2024-02-06 |
0.1551 USDT |
3,777,814.7130 GRT |
0.1522 USDT |
0.1517 USDT |
0.1595 USDT |
0.1594 USDT |
| 2024-02-05 |
0.1532 USDT |
2,923,508.8390 GRT |
0.1522 USDT |
0.1497 USDT |
0.1552 USDT |
0.1510 USDT |
| 2024-02-04 |
0.1550 USDT |
2,418,687.5495 GRT |
0.1564 USDT |
0.1529 USDT |
0.1573 USDT |
0.1553 USDT |
| 2024-02-03 |
0.1581 USDT |
4,389,378.3856 GRT |
0.1562 USDT |
0.1558 USDT |
0.1600 USDT |
0.1575 USDT |
| 2024-02-02 |
0.1558 USDT |
2,801,717.4130 GRT |
0.1544 USDT |
0.1533 USDT |
0.1572 USDT |
0.1555 USDT |
| 2024-02-01 |
0.1533 USDT |
4,433,475.7470 GRT |
0.1547 USDT |
0.1512 USDT |
0.1563 USDT |
0.1539 USDT |
| 2024-01-31 |
0.1566 USDT |
4,824,539.8353 GRT |
0.1584 USDT |
0.1528 USDT |
0.1591 USDT |
0.1560 USDT |
| 2024-01-30 |
0.1623 USDT |
5,962,170.0742 GRT |
0.1623 USDT |
0.1589 USDT |
0.1643 USDT |
0.1609 USDT |
| 2024-01-29 |
0.1595 USDT |
3,974,253.1853 GRT |
0.1571 USDT |
0.1553 USDT |
0.1631 USDT |
0.1614 USDT |
| 2024-01-28 |
0.1601 USDT |
3,601,752.8211 GRT |
0.1597 USDT |
0.1572 USDT |
0.1628 USDT |
0.1576 USDT |
| 2024-01-27 |
0.1597 USDT |
4,858,958.0662 GRT |
0.1563 USDT |
0.1559 USDT |
0.1624 USDT |
0.1601 USDT |
| 2024-01-26 |
0.1542 USDT |
3,601,733.4620 GRT |
0.1493 USDT |
0.1478 USDT |
0.1577 USDT |
0.1565 USDT |
| 2024-01-25 |
0.1494 USDT |
3,373,523.5587 GRT |
0.1533 USDT |
0.1462 USDT |
0.1533 USDT |
0.1492 USDT |
| 2024-01-24 |
0.1498 USDT |
4,265,375.5546 GRT |
0.1474 USDT |
0.1453 USDT |
0.1536 USDT |
0.1534 USDT |
| 2024-01-23 |
0.1435 USDT |
9,733,380.6997 GRT |
0.1490 USDT |
0.1384 USDT |
0.1519 USDT |
0.1454 USDT |
| 2024-01-22 |
0.1540 USDT |
7,880,480.2844 GRT |
0.1601 USDT |
0.1472 USDT |
0.1629 USDT |
0.1507 USDT |
| 2024-01-21 |
0.1622 USDT |
4,491,958.0928 GRT |
0.1601 USDT |
0.1581 USDT |
0.1648 USDT |
0.1619 USDT |
| 2024-01-20 |
0.1587 USDT |
8,709,614.3275 GRT |
0.1534 USDT |
0.1514 USDT |
0.1621 USDT |
0.1601 USDT |
| 2024-01-19 |
0.1514 USDT |
8,204,169.8953 GRT |
0.1548 USDT |
0.1454 USDT |
0.1564 USDT |
0.1531 USDT |
| 2024-01-18 |
0.1591 USDT |
8,284,855.3394 GRT |
0.1676 USDT |
0.1517 USDT |
0.1685 USDT |
0.1530 USDT |
| 2024-01-17 |
0.1676 USDT |
5,688,707.8230 GRT |
0.1694 USDT |
0.1641 USDT |
0.1722 USDT |
0.1653 USDT |
| 2024-01-16 |
0.1671 USDT |
7,327,852.1122 GRT |
0.1627 USDT |
0.1627 USDT |
0.1699 USDT |
0.1697 USDT |
| 2024-01-15 |
0.1631 USDT |
11,057,649.7320 GRT |
0.1614 USDT |
0.1564 USDT |
0.1670 USDT |
0.1626 USDT |
| 2024-01-14 |
0.1685 USDT |
8,943,687.4444 GRT |
0.1709 USDT |
0.1627 USDT |
0.1722 USDT |
0.1649 USDT |
| 2024-01-13 |
0.1723 USDT |
5,196,078.2556 GRT |
0.1748 USDT |
0.1688 USDT |
0.1762 USDT |
0.1722 USDT |
| 2024-01-12 |
0.1865 USDT |
12,831,351.7699 GRT |
0.1872 USDT |
0.1692 USDT |
0.1961 USDT |
0.1741 USDT |
| 2024-01-11 |
0.1837 USDT |
13,257,072.7310 GRT |
0.1778 USDT |
0.1752 USDT |
0.1908 USDT |
0.1870 USDT |
| 2024-01-10 |
0.1624 USDT |
14,204,998.5731 GRT |
0.1602 USDT |
0.1566 USDT |
0.1712 USDT |
0.1685 USDT |
| 2024-01-09 |
0.1627 USDT |
8,732,029.6690 GRT |
0.1718 USDT |
0.1556 USDT |
0.1721 USDT |
0.1576 USDT |
| 2024-01-08 |
0.1609 USDT |
15,746,832.8156 GRT |
0.1634 USDT |
0.1488 USDT |
0.1718 USDT |
0.1713 USDT |
| 2024-01-07 |
0.1701 USDT |
8,632,770.1564 GRT |
0.1719 USDT |
0.1607 USDT |
0.1759 USDT |
0.1687 USDT |