Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
0.0863 USDT |
1,611,056.0269 GRT |
0.0855 USDT |
0.0852 USDT |
0.0876 USDT |
0.0873 USDT |
| 2023-09-27 |
0.0865 USDT |
1,245,506.3452 GRT |
0.0867 USDT |
0.0848 USDT |
0.0881 USDT |
0.0851 USDT |
| 2023-09-26 |
0.0874 USDT |
930,383.7358 GRT |
0.0881 USDT |
0.0858 USDT |
0.0885 USDT |
0.0867 USDT |
| 2023-09-25 |
0.0874 USDT |
1,359,614.8290 GRT |
0.0860 USDT |
0.0851 USDT |
0.0887 USDT |
0.0883 USDT |
| 2023-09-24 |
0.0872 USDT |
1,090,051.5848 GRT |
0.0890 USDT |
0.0855 USDT |
0.0890 USDT |
0.0860 USDT |
| 2023-09-23 |
0.0886 USDT |
890,175.3058 GRT |
0.0876 USDT |
0.0872 USDT |
0.0898 USDT |
0.0889 USDT |
| 2023-09-22 |
0.0875 USDT |
973,205.6862 GRT |
0.0874 USDT |
0.0866 USDT |
0.0881 USDT |
0.0874 USDT |
| 2023-09-21 |
0.0900 USDT |
4,279,786.1092 GRT |
0.0915 USDT |
0.0870 USDT |
0.0953 USDT |
0.0873 USDT |
| 2023-09-20 |
0.0907 USDT |
2,148,809.6555 GRT |
0.0905 USDT |
0.0884 USDT |
0.0923 USDT |
0.0914 USDT |
| 2023-09-19 |
0.0891 USDT |
2,834,709.7616 GRT |
0.0866 USDT |
0.0861 USDT |
0.0914 USDT |
0.0905 USDT |
| 2023-09-18 |
0.0867 USDT |
1,609,504.5190 GRT |
0.0841 USDT |
0.0831 USDT |
0.0884 USDT |
0.0869 USDT |
| 2023-09-17 |
0.0856 USDT |
3,658,321.1014 GRT |
0.0872 USDT |
0.0828 USDT |
0.0874 USDT |
0.0842 USDT |
| 2023-09-16 |
0.0869 USDT |
1,779,817.2271 GRT |
0.0885 USDT |
0.0853 USDT |
0.0893 USDT |
0.0865 USDT |
| 2023-09-15 |
0.0855 USDT |
2,209,108.0013 GRT |
0.0835 USDT |
0.0831 USDT |
0.0882 USDT |
0.0877 USDT |
| 2023-09-14 |
0.0829 USDT |
922,074.8735 GRT |
0.0826 USDT |
0.0819 USDT |
0.0839 USDT |
0.0838 USDT |
| 2023-09-13 |
0.0811 USDT |
3,929,854.3633 GRT |
0.0794 USDT |
0.0789 USDT |
0.0829 USDT |
0.0827 USDT |
| 2023-09-12 |
0.0798 USDT |
2,015,657.0261 GRT |
0.0785 USDT |
0.0780 USDT |
0.0822 USDT |
0.0797 USDT |
| 2023-09-11 |
0.0800 USDT |
1,901,667.3938 GRT |
0.0835 USDT |
0.0770 USDT |
0.0839 USDT |
0.0774 USDT |
| 2023-09-10 |
0.0842 USDT |
2,168,905.9167 GRT |
0.0871 USDT |
0.0825 USDT |
0.0871 USDT |
0.0839 USDT |
| 2023-09-09 |
0.0871 USDT |
550,778.0904 GRT |
0.0866 USDT |
0.0866 USDT |
0.0876 USDT |
0.0871 USDT |
| 2023-09-08 |
0.0867 USDT |
602,974.1890 GRT |
0.0877 USDT |
0.0856 USDT |
0.0884 USDT |
0.0868 USDT |
| 2023-09-07 |
0.0866 USDT |
1,038,360.0165 GRT |
0.0874 USDT |
0.0859 USDT |
0.0876 USDT |
0.0866 USDT |
| 2023-09-06 |
0.0870 USDT |
1,019,916.3478 GRT |
0.0873 USDT |
0.0853 USDT |
0.0884 USDT |
0.0874 USDT |
| 2023-09-05 |
0.0875 USDT |
2,025,718.0463 GRT |
0.0869 USDT |
0.0859 USDT |
0.0885 USDT |
0.0871 USDT |
| 2023-09-04 |
0.0876 USDT |
1,166,737.1729 GRT |
0.0874 USDT |
0.0859 USDT |
0.0894 USDT |
0.0868 USDT |
| 2023-09-03 |
0.0869 USDT |
1,448,209.9785 GRT |
0.0865 USDT |
0.0859 USDT |
0.0880 USDT |
0.0868 USDT |
| 2023-09-02 |
0.0860 USDT |
1,277,416.2579 GRT |
0.0857 USDT |
0.0852 USDT |
0.0868 USDT |
0.0864 USDT |
| 2023-09-01 |
0.0872 USDT |
3,101,160.9935 GRT |
0.0885 USDT |
0.0847 USDT |
0.0892 USDT |
0.0857 USDT |
| 2023-08-31 |
0.0916 USDT |
3,460,295.2601 GRT |
0.0933 USDT |
0.0877 USDT |
0.0953 USDT |
0.0888 USDT |
| 2023-08-30 |
0.0930 USDT |
3,836,656.9792 GRT |
0.0936 USDT |
0.0911 USDT |
0.1008 USDT |
0.0929 USDT |
| 2023-08-29 |
0.0916 USDT |
2,715,040.1760 GRT |
0.0905 USDT |
0.0878 USDT |
0.0941 USDT |
0.0938 USDT |
| 2023-08-28 |
0.0883 USDT |
3,131,900.8897 GRT |
0.0890 USDT |
0.0868 USDT |
0.0907 USDT |
0.0902 USDT |
| 2023-08-27 |
0.0891 USDT |
1,333,355.6598 GRT |
0.0891 USDT |
0.0884 USDT |
0.0897 USDT |
0.0888 USDT |
| 2023-08-26 |
0.0894 USDT |
1,496,267.4524 GRT |
0.0893 USDT |
0.0888 USDT |
0.0902 USDT |
0.0892 USDT |
| 2023-08-25 |
0.0896 USDT |
4,009,743.0851 GRT |
0.0917 USDT |
0.0882 USDT |
0.0918 USDT |
0.0888 USDT |
| 2023-08-24 |
0.0926 USDT |
2,986,894.6572 GRT |
0.0926 USDT |
0.0913 USDT |
0.0939 USDT |
0.0920 USDT |
| 2023-08-23 |
0.0911 USDT |
3,164,837.1306 GRT |
0.0909 USDT |
0.0891 USDT |
0.0936 USDT |
0.0921 USDT |
| 2023-08-22 |
0.0896 USDT |
2,580,091.4658 GRT |
0.0923 USDT |
0.0864 USDT |
0.0924 USDT |
0.0896 USDT |
| 2023-08-21 |
0.0923 USDT |
4,253,174.7173 GRT |
0.0940 USDT |
0.0894 USDT |
0.0944 USDT |
0.0923 USDT |
| 2023-08-20 |
0.0944 USDT |
3,396,810.3410 GRT |
0.0939 USDT |
0.0931 USDT |
0.0956 USDT |
0.0939 USDT |
| 2023-08-19 |
0.0928 USDT |
3,085,814.4802 GRT |
0.0903 USDT |
0.0901 USDT |
0.0947 USDT |
0.0931 USDT |
| 2023-08-18 |
0.0898 USDT |
6,657,786.1973 GRT |
0.0882 USDT |
0.0880 USDT |
0.0915 USDT |
0.0904 USDT |
| 2023-08-17 |
0.0911 USDT |
14,019,199.9189 GRT |
0.0988 USDT |
0.0801 USDT |
0.0999 USDT |
0.0880 USDT |
| 2023-08-16 |
0.1011 USDT |
9,671,974.8101 GRT |
0.1031 USDT |
0.0963 USDT |
0.1046 USDT |
0.0986 USDT |
| 2023-08-15 |
0.1033 USDT |
8,125,398.6810 GRT |
0.1089 USDT |
0.0968 USDT |
0.1089 USDT |
0.1025 USDT |
| 2023-08-14 |
0.1088 USDT |
2,498,469.5289 GRT |
0.1064 USDT |
0.1060 USDT |
0.1107 USDT |
0.1092 USDT |
| 2023-08-13 |
0.1070 USDT |
1,607,676.1761 GRT |
0.1059 USDT |
0.1057 USDT |
0.1084 USDT |
0.1067 USDT |
| 2023-08-12 |
0.1059 USDT |
759,650.7100 GRT |
0.1056 USDT |
0.1055 USDT |
0.1062 USDT |
0.1061 USDT |
| 2023-08-11 |
0.1063 USDT |
1,233,841.1977 GRT |
0.1068 USDT |
0.1054 USDT |
0.1074 USDT |
0.1055 USDT |
| 2023-08-10 |
0.1076 USDT |
2,727,377.9964 GRT |
0.1084 USDT |
0.1066 USDT |
0.1088 USDT |
0.1072 USDT |