Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
0.1257 USDT |
11,844,278.6500 GRT |
0.1285 USDT |
0.1205 USDT |
0.1325 USDT |
0.1239 USDT |
| 2023-11-16 |
0.1331 USDT |
11,059,725.9422 GRT |
0.1332 USDT |
0.1256 USDT |
0.1399 USDT |
0.1283 USDT |
| 2023-11-15 |
0.1302 USDT |
11,616,186.7393 GRT |
0.1253 USDT |
0.1248 USDT |
0.1350 USDT |
0.1319 USDT |
| 2023-11-14 |
0.1238 USDT |
14,818,092.0138 GRT |
0.1241 USDT |
0.1168 USDT |
0.1280 USDT |
0.1234 USDT |
| 2023-11-13 |
0.1302 USDT |
12,009,337.7976 GRT |
0.1350 USDT |
0.1233 USDT |
0.1382 USDT |
0.1247 USDT |
| 2023-11-12 |
0.1352 USDT |
9,980,701.4125 GRT |
0.1363 USDT |
0.1292 USDT |
0.1392 USDT |
0.1369 USDT |
| 2023-11-11 |
0.1367 USDT |
14,619,567.1852 GRT |
0.1358 USDT |
0.1295 USDT |
0.1431 USDT |
0.1374 USDT |
| 2023-11-10 |
0.1330 USDT |
12,692,637.8575 GRT |
0.1357 USDT |
0.1284 USDT |
0.1382 USDT |
0.1328 USDT |
| 2023-11-09 |
0.1308 USDT |
29,850,696.8116 GRT |
0.1339 USDT |
0.1152 USDT |
0.1394 USDT |
0.1314 USDT |
| 2023-11-08 |
0.1323 USDT |
21,315,689.7703 GRT |
0.1374 USDT |
0.1292 USDT |
0.1374 USDT |
0.1337 USDT |
| 2023-11-07 |
0.1411 USDT |
43,132,997.4276 GRT |
0.1579 USDT |
0.1323 USDT |
0.1642 USDT |
0.1365 USDT |
| 2023-11-06 |
0.1385 USDT |
39,062,582.8416 GRT |
0.1267 USDT |
0.1267 USDT |
0.1508 USDT |
0.1492 USDT |
| 2023-11-05 |
0.1276 USDT |
25,179,540.6716 GRT |
0.1194 USDT |
0.1192 USDT |
0.1336 USDT |
0.1272 USDT |
| 2023-11-04 |
0.1161 USDT |
20,872,324.5230 GRT |
0.1146 USDT |
0.1136 USDT |
0.1193 USDT |
0.1191 USDT |
| 2023-11-03 |
0.1090 USDT |
22,752,887.4751 GRT |
0.1084 USDT |
0.1026 USDT |
0.1176 USDT |
0.1149 USDT |
| 2023-11-02 |
0.1120 USDT |
16,845,050.1462 GRT |
0.1142 USDT |
0.1064 USDT |
0.1180 USDT |
0.1081 USDT |
| 2023-11-01 |
0.1081 USDT |
15,404,165.2386 GRT |
0.1041 USDT |
0.1034 USDT |
0.1135 USDT |
0.1130 USDT |
| 2023-10-31 |
0.1039 USDT |
15,054,058.7940 GRT |
0.1097 USDT |
0.0983 USDT |
0.1105 USDT |
0.1039 USDT |
| 2023-10-30 |
0.1081 USDT |
12,464,384.8217 GRT |
0.1061 USDT |
0.1053 USDT |
0.1105 USDT |
0.1105 USDT |
| 2023-10-29 |
0.1042 USDT |
8,551,325.0121 GRT |
0.1012 USDT |
0.0989 USDT |
0.1072 USDT |
0.1060 USDT |
| 2023-10-28 |
0.1015 USDT |
8,760,139.4149 GRT |
0.0976 USDT |
0.0971 USDT |
0.1055 USDT |
0.1016 USDT |
| 2023-10-27 |
0.0985 USDT |
10,610,293.9627 GRT |
0.0992 USDT |
0.0966 USDT |
0.1012 USDT |
0.0981 USDT |
| 2023-10-26 |
0.0998 USDT |
17,787,646.8016 GRT |
0.1014 USDT |
0.0954 USDT |
0.1038 USDT |
0.0991 USDT |
| 2023-10-25 |
0.0981 USDT |
15,648,653.6605 GRT |
0.0914 USDT |
0.0889 USDT |
0.1048 USDT |
0.0995 USDT |
| 2023-10-24 |
0.0920 USDT |
10,883,669.2776 GRT |
0.0910 USDT |
0.0890 USDT |
0.0965 USDT |
0.0912 USDT |
| 2023-10-23 |
0.0873 USDT |
13,179,818.3625 GRT |
0.0851 USDT |
0.0845 USDT |
0.0911 USDT |
0.0899 USDT |
| 2023-10-22 |
0.0827 USDT |
4,149,779.1138 GRT |
0.0828 USDT |
0.0805 USDT |
0.0842 USDT |
0.0839 USDT |
| 2023-10-21 |
0.0821 USDT |
4,145,817.8898 GRT |
0.0810 USDT |
0.0808 USDT |
0.0837 USDT |
0.0829 USDT |
| 2023-10-20 |
0.0802 USDT |
6,213,299.3423 GRT |
0.0777 USDT |
0.0775 USDT |
0.0813 USDT |
0.0806 USDT |
| 2023-10-19 |
0.0780 USDT |
3,177,688.6161 GRT |
0.0796 USDT |
0.0765 USDT |
0.0797 USDT |
0.0772 USDT |
| 2023-10-18 |
0.0795 USDT |
1,477,270.8508 GRT |
0.0801 USDT |
0.0787 USDT |
0.0805 USDT |
0.0798 USDT |
| 2023-10-17 |
0.0807 USDT |
2,273,744.4169 GRT |
0.0827 USDT |
0.0792 USDT |
0.0827 USDT |
0.0801 USDT |
| 2023-10-16 |
0.0829 USDT |
3,619,438.3077 GRT |
0.0820 USDT |
0.0817 USDT |
0.0853 USDT |
0.0827 USDT |
| 2023-10-15 |
0.0821 USDT |
2,048,670.9177 GRT |
0.0812 USDT |
0.0808 USDT |
0.0830 USDT |
0.0824 USDT |
| 2023-10-14 |
0.0813 USDT |
787,728.7267 GRT |
0.0807 USDT |
0.0807 USDT |
0.0817 USDT |
0.0813 USDT |
| 2023-10-13 |
0.0803 USDT |
891,027.6742 GRT |
0.0796 USDT |
0.0794 USDT |
0.0814 USDT |
0.0809 USDT |
| 2023-10-12 |
0.0793 USDT |
1,085,867.4846 GRT |
0.0802 USDT |
0.0784 USDT |
0.0806 USDT |
0.0794 USDT |
| 2023-10-11 |
0.0799 USDT |
1,422,289.3437 GRT |
0.0816 USDT |
0.0785 USDT |
0.0820 USDT |
0.0801 USDT |
| 2023-10-10 |
0.0814 USDT |
1,600,907.4427 GRT |
0.0812 USDT |
0.0803 USDT |
0.0821 USDT |
0.0812 USDT |
| 2023-10-09 |
0.0823 USDT |
2,770,815.8120 GRT |
0.0851 USDT |
0.0796 USDT |
0.0893 USDT |
0.0811 USDT |
| 2023-10-08 |
0.0854 USDT |
2,627,597.9927 GRT |
0.0858 USDT |
0.0841 USDT |
0.0862 USDT |
0.0852 USDT |
| 2023-10-07 |
0.0856 USDT |
649,680.4240 GRT |
0.0858 USDT |
0.0849 USDT |
0.0863 USDT |
0.0852 USDT |
| 2023-10-06 |
0.0855 USDT |
6,138,438.2409 GRT |
0.0844 USDT |
0.0844 USDT |
0.0865 USDT |
0.0857 USDT |
| 2023-10-05 |
0.0854 USDT |
2,807,926.8854 GRT |
0.0866 USDT |
0.0840 USDT |
0.0868 USDT |
0.0849 USDT |
| 2023-10-04 |
0.0865 USDT |
2,172,523.2580 GRT |
0.0882 USDT |
0.0850 USDT |
0.0882 USDT |
0.0866 USDT |
| 2023-10-03 |
0.0884 USDT |
2,654,054.3838 GRT |
0.0886 USDT |
0.0877 USDT |
0.0899 USDT |
0.0880 USDT |
| 2023-10-02 |
0.0902 USDT |
3,715,640.4680 GRT |
0.0933 USDT |
0.0875 USDT |
0.0935 USDT |
0.0887 USDT |
| 2023-10-01 |
0.0908 USDT |
1,503,335.3409 GRT |
0.0897 USDT |
0.0890 USDT |
0.0920 USDT |
0.0910 USDT |
| 2023-09-30 |
0.0879 USDT |
1,566,547.4221 GRT |
0.0870 USDT |
0.0866 USDT |
0.0888 USDT |
0.0886 USDT |
| 2023-09-29 |
0.0876 USDT |
1,704,021.5108 GRT |
0.0870 USDT |
0.0864 USDT |
0.0890 USDT |
0.0873 USDT |