Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
0.0430 USDT |
1,083,207.7403 GRT |
0.0436 USDT |
0.0420 USDT |
0.0439 USDT |
0.0424 USDT |
| 2026-01-13 |
0.0427 USDT |
1,516,532.2948 GRT |
0.0406 USDT |
0.0406 USDT |
0.0443 USDT |
0.0439 USDT |
| 2026-01-12 |
0.0419 USDT |
1,022,390.4725 GRT |
0.0417 USDT |
0.0407 USDT |
0.0431 USDT |
0.0417 USDT |
| 2026-01-11 |
0.0425 USDT |
1,341,576.2735 GRT |
0.0416 USDT |
0.0413 USDT |
0.0433 USDT |
0.0425 USDT |
| 2026-01-10 |
0.0418 USDT |
2,422,245.0946 GRT |
0.0425 USDT |
0.0410 USDT |
0.0427 USDT |
0.0421 USDT |
| 2026-01-09 |
0.0427 USDT |
5,809,359.0894 GRT |
0.0405 USDT |
0.0403 USDT |
0.0451 USDT |
0.0427 USDT |
| 2026-01-08 |
0.0403 USDT |
2,862,171.2661 GRT |
0.0407 USDT |
0.0390 USDT |
0.0415 USDT |
0.0405 USDT |
| 2026-01-07 |
0.0412 USDT |
1,788,939.0635 GRT |
0.0425 USDT |
0.0402 USDT |
0.0426 USDT |
0.0407 USDT |
| 2026-01-06 |
0.0420 USDT |
4,848,668.1178 GRT |
0.0417 USDT |
0.0405 USDT |
0.0440 USDT |
0.0411 USDT |
| 2026-01-05 |
0.0404 USDT |
1,250,217.0450 GRT |
0.0408 USDT |
0.0397 USDT |
0.0416 USDT |
0.0410 USDT |
| 2026-01-04 |
0.0401 USDT |
5,323,891.6767 GRT |
0.0385 USDT |
0.0383 USDT |
0.0413 USDT |
0.0404 USDT |
| 2026-01-03 |
0.0376 USDT |
3,664,635.4704 GRT |
0.0373 USDT |
0.0363 USDT |
0.0387 USDT |
0.0386 USDT |
| 2026-01-02 |
0.0359 USDT |
1,730,654.7300 GRT |
0.0361 USDT |
0.0354 USDT |
0.0364 USDT |
0.0362 USDT |
| 2026-01-01 |
0.0349 USDT |
1,438,013.5773 GRT |
0.0333 USDT |
0.0330 USDT |
0.0362 USDT |
0.0360 USDT |
| 2025-12-31 |
0.0345 USDT |
2,494,014.9641 GRT |
0.0350 USDT |
0.0334 USDT |
0.0351 USDT |
0.0336 USDT |
| 2025-12-30 |
0.0358 USDT |
2,294,179.3211 GRT |
0.0355 USDT |
0.0349 USDT |
0.0376 USDT |
0.0350 USDT |
| 2025-12-29 |
0.0367 USDT |
1,458,083.5916 GRT |
0.0379 USDT |
0.0351 USDT |
0.0385 USDT |
0.0353 USDT |
| 2025-12-28 |
0.0383 USDT |
877,855.5121 GRT |
0.0382 USDT |
0.0375 USDT |
0.0386 USDT |
0.0377 USDT |
| 2025-12-27 |
0.0367 USDT |
557,644.8961 GRT |
0.0364 USDT |
0.0363 USDT |
0.0375 USDT |
0.0374 USDT |
| 2025-12-26 |
0.0365 USDT |
1,825,265.4130 GRT |
0.0354 USDT |
0.0352 USDT |
0.0370 USDT |
0.0362 USDT |
| 2025-12-25 |
0.0367 USDT |
1,129,637.4754 GRT |
0.0367 USDT |
0.0363 USDT |
0.0372 USDT |
0.0365 USDT |
| 2025-12-24 |
0.0360 USDT |
886,878.5152 GRT |
0.0367 USDT |
0.0356 USDT |
0.0368 USDT |
0.0363 USDT |
| 2025-12-23 |
0.0370 USDT |
1,153,563.2088 GRT |
0.0379 USDT |
0.0364 USDT |
0.0382 USDT |
0.0372 USDT |
| 2025-12-22 |
0.0376 USDT |
7,133,173.6274 GRT |
0.0367 USDT |
0.0358 USDT |
0.0422 USDT |
0.0380 USDT |
| 2025-12-21 |
0.0373 USDT |
195,634.3237 GRT |
0.0378 USDT |
0.0371 USDT |
0.0378 USDT |
0.0372 USDT |
| 2025-12-20 |
0.0377 USDT |
601,536.6798 GRT |
0.0376 USDT |
0.0373 USDT |
0.0382 USDT |
0.0380 USDT |
| 2025-12-19 |
0.0360 USDT |
402,041.5562 GRT |
0.0358 USDT |
0.0352 USDT |
0.0369 USDT |
0.0365 USDT |
| 2025-12-18 |
0.0369 USDT |
1,294,745.8863 GRT |
0.0374 USDT |
0.0352 USDT |
0.0382 USDT |
0.0359 USDT |
| 2025-12-17 |
0.0382 USDT |
1,069,278.3892 GRT |
0.0388 USDT |
0.0368 USDT |
0.0400 USDT |
0.0373 USDT |
| 2025-12-16 |
0.0385 USDT |
1,478,730.2783 GRT |
0.0381 USDT |
0.0375 USDT |
0.0395 USDT |
0.0390 USDT |
| 2025-12-15 |
0.0406 USDT |
551,427.0249 GRT |
0.0400 USDT |
0.0400 USDT |
0.0412 USDT |
0.0402 USDT |
| 2025-12-14 |
0.0409 USDT |
1,134,946.3906 GRT |
0.0421 USDT |
0.0396 USDT |
0.0422 USDT |
0.0399 USDT |
| 2025-12-13 |
0.0415 USDT |
1,351,416.2563 GRT |
0.0410 USDT |
0.0406 USDT |
0.0423 USDT |
0.0420 USDT |
| 2025-12-12 |
0.0426 USDT |
1,561,563.2505 GRT |
0.0445 USDT |
0.0404 USDT |
0.0449 USDT |
0.0411 USDT |
| 2025-12-11 |
0.0438 USDT |
1,736,907.2659 GRT |
0.0458 USDT |
0.0428 USDT |
0.0458 USDT |
0.0437 USDT |
| 2025-12-10 |
0.0461 USDT |
445,769.5344 GRT |
0.0472 USDT |
0.0453 USDT |
0.0472 USDT |
0.0460 USDT |
| 2025-12-09 |
0.0467 USDT |
857,239.0809 GRT |
0.0459 USDT |
0.0450 USDT |
0.0485 USDT |
0.0480 USDT |
| 2025-12-08 |
0.0463 USDT |
823,578.2270 GRT |
0.0451 USDT |
0.0451 USDT |
0.0472 USDT |
0.0461 USDT |
| 2025-12-07 |
0.0458 USDT |
973,800.2189 GRT |
0.0466 USDT |
0.0444 USDT |
0.0469 USDT |
0.0448 USDT |
| 2025-12-06 |
0.0455 USDT |
424,988.3837 GRT |
0.0455 USDT |
0.0452 USDT |
0.0463 USDT |
0.0462 USDT |
| 2025-12-05 |
0.0471 USDT |
1,076,001.2487 GRT |
0.0479 USDT |
0.0459 USDT |
0.0484 USDT |
0.0467 USDT |
| 2025-12-04 |
0.0491 USDT |
1,446,683.4568 GRT |
0.0499 USDT |
0.0486 USDT |
0.0501 USDT |
0.0488 USDT |
| 2025-12-03 |
0.0496 USDT |
486,852.1073 GRT |
0.0492 USDT |
0.0490 USDT |
0.0503 USDT |
0.0498 USDT |
| 2025-12-02 |
0.0470 USDT |
370,868.7248 GRT |
0.0464 USDT |
0.0459 USDT |
0.0480 USDT |
0.0480 USDT |
| 2025-12-01 |
0.0468 USDT |
923,095.9761 GRT |
0.0494 USDT |
0.0455 USDT |
0.0495 USDT |
0.0466 USDT |
| 2025-11-30 |
0.0503 USDT |
501,057.2246 GRT |
0.0504 USDT |
0.0499 USDT |
0.0507 USDT |
0.0506 USDT |
| 2025-11-29 |
0.0508 USDT |
1,067,658.0058 GRT |
0.0511 USDT |
0.0499 USDT |
0.0529 USDT |
0.0502 USDT |
| 2025-11-28 |
0.0517 USDT |
747,626.0313 GRT |
0.0522 USDT |
0.0505 USDT |
0.0529 USDT |
0.0509 USDT |
| 2025-11-27 |
0.0520 USDT |
941,491.5253 GRT |
0.0520 USDT |
0.0512 USDT |
0.0530 USDT |
0.0524 USDT |
| 2025-11-26 |
0.0514 USDT |
1,040,543.2321 GRT |
0.0521 USDT |
0.0499 USDT |
0.0523 USDT |
0.0520 USDT |