Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.3917 USDT |
1,733,339.9687 GRT |
0.3932 USDT |
0.3852 USDT |
0.3973 USDT |
0.3886 USDT |
| 2024-03-29 |
0.4012 USDT |
3,217,272.7561 GRT |
0.4122 USDT |
0.3897 USDT |
0.4189 USDT |
0.3927 USDT |
| 2024-03-28 |
0.4158 USDT |
4,653,780.5294 GRT |
0.4005 USDT |
0.3975 USDT |
0.4270 USDT |
0.4118 USDT |
| 2024-03-27 |
0.4032 USDT |
7,462,815.8558 GRT |
0.3983 USDT |
0.3865 USDT |
0.4279 USDT |
0.4060 USDT |
| 2024-03-26 |
0.4037 USDT |
9,102,839.2218 GRT |
0.4029 USDT |
0.3906 USDT |
0.4173 USDT |
0.3951 USDT |
| 2024-03-25 |
0.3944 USDT |
6,464,382.9592 GRT |
0.3884 USDT |
0.3810 USDT |
0.4090 USDT |
0.4090 USDT |
| 2024-03-24 |
0.3760 USDT |
6,489,574.1099 GRT |
0.3647 USDT |
0.3621 USDT |
0.3927 USDT |
0.3906 USDT |
| 2024-03-23 |
0.3703 USDT |
7,644,633.6816 GRT |
0.3664 USDT |
0.3581 USDT |
0.3796 USDT |
0.3690 USDT |
| 2024-03-22 |
0.3732 USDT |
5,821,122.4555 GRT |
0.3808 USDT |
0.3590 USDT |
0.3880 USDT |
0.3611 USDT |
| 2024-03-21 |
0.3894 USDT |
8,249,484.3928 GRT |
0.4044 USDT |
0.3725 USDT |
0.4045 USDT |
0.3792 USDT |
| 2024-03-20 |
0.3781 USDT |
14,316,379.5365 GRT |
0.3731 USDT |
0.3543 USDT |
0.4074 USDT |
0.4029 USDT |
| 2024-03-19 |
0.3819 USDT |
17,079,456.3582 GRT |
0.3906 USDT |
0.3572 USDT |
0.4056 USDT |
0.3807 USDT |
| 2024-03-18 |
0.4161 USDT |
12,181,066.4273 GRT |
0.4225 USDT |
0.3914 USDT |
0.4405 USDT |
0.3932 USDT |
| 2024-03-17 |
0.4005 USDT |
15,961,945.4953 GRT |
0.3680 USDT |
0.3593 USDT |
0.4288 USDT |
0.4162 USDT |
| 2024-03-16 |
0.3998 USDT |
10,338,043.6712 GRT |
0.4118 USDT |
0.3633 USDT |
0.4227 USDT |
0.3783 USDT |
| 2024-03-15 |
0.3991 USDT |
20,411,076.1265 GRT |
0.4374 USDT |
0.3699 USDT |
0.4397 USDT |
0.3913 USDT |
| 2024-03-14 |
0.4261 USDT |
14,304,866.6774 GRT |
0.4409 USDT |
0.4056 USDT |
0.4470 USDT |
0.4363 USDT |
| 2024-03-13 |
0.4494 USDT |
13,110,889.0617 GRT |
0.4455 USDT |
0.4317 USDT |
0.4706 USDT |
0.4387 USDT |
| 2024-03-12 |
0.4343 USDT |
19,404,118.7805 GRT |
0.4345 USDT |
0.4078 USDT |
0.4541 USDT |
0.4412 USDT |
| 2024-03-11 |
0.4375 USDT |
24,155,894.4911 GRT |
0.4368 USDT |
0.4085 USDT |
0.4591 USDT |
0.4331 USDT |
| 2024-03-10 |
0.4578 USDT |
45,723,140.1096 GRT |
0.4521 USDT |
0.4262 USDT |
0.4940 USDT |
0.4357 USDT |
| 2024-03-09 |
0.3900 USDT |
36,432,765.7009 GRT |
0.3399 USDT |
0.3370 USDT |
0.4229 USDT |
0.3993 USDT |
| 2024-03-08 |
0.3376 USDT |
24,237,926.7846 GRT |
0.3456 USDT |
0.3203 USDT |
0.3514 USDT |
0.3401 USDT |
| 2024-03-07 |
0.3356 USDT |
27,871,721.7259 GRT |
0.3247 USDT |
0.3140 USDT |
0.3604 USDT |
0.3495 USDT |
| 2024-03-06 |
0.2948 USDT |
17,684,870.3255 GRT |
0.2777 USDT |
0.2679 USDT |
0.3198 USDT |
0.3159 USDT |
| 2024-03-05 |
0.2873 USDT |
33,545,868.3231 GRT |
0.3079 USDT |
0.2291 USDT |
0.3117 USDT |
0.2749 USDT |
| 2024-03-04 |
0.3124 USDT |
16,179,949.7708 GRT |
0.3199 USDT |
0.2926 USDT |
0.3230 USDT |
0.3086 USDT |
| 2024-03-03 |
0.3202 USDT |
25,471,797.0763 GRT |
0.3181 USDT |
0.2891 USDT |
0.3332 USDT |
0.3229 USDT |
| 2024-03-02 |
0.3147 USDT |
13,631,902.2161 GRT |
0.3218 USDT |
0.3069 USDT |
0.3254 USDT |
0.3212 USDT |
| 2024-03-01 |
0.3087 USDT |
28,184,275.8279 GRT |
0.2815 USDT |
0.2814 USDT |
0.3317 USDT |
0.3185 USDT |
| 2024-02-29 |
0.2856 USDT |
14,731,229.6857 GRT |
0.2871 USDT |
0.2793 USDT |
0.2921 USDT |
0.2800 USDT |
| 2024-02-28 |
0.2818 USDT |
36,445,749.4143 GRT |
0.2796 USDT |
0.2410 USDT |
0.3079 USDT |
0.2812 USDT |
| 2024-02-27 |
0.2838 USDT |
21,911,207.9502 GRT |
0.2942 USDT |
0.2771 USDT |
0.2942 USDT |
0.2817 USDT |
| 2024-02-26 |
0.2941 USDT |
21,234,860.5442 GRT |
0.2891 USDT |
0.2840 USDT |
0.3109 USDT |
0.2922 USDT |
| 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 |