Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
0.0843 USDT |
8,888,039.0412 GRT |
0.0838 USDT |
0.0822 USDT |
0.0865 USDT |
0.0846 USDT |
| 2023-01-20 |
0.0793 USDT |
7,094,824.4316 GRT |
0.0780 USDT |
0.0769 USDT |
0.0840 USDT |
0.0839 USDT |
| 2023-01-19 |
0.0760 USDT |
7,935,322.8986 GRT |
0.0745 USDT |
0.0737 USDT |
0.0783 USDT |
0.0783 USDT |
| 2023-01-18 |
0.0773 USDT |
29,085,694.9094 GRT |
0.0810 USDT |
0.0732 USDT |
0.0823 USDT |
0.0747 USDT |
| 2023-01-17 |
0.0832 USDT |
13,179,412.7230 GRT |
0.0817 USDT |
0.0798 USDT |
0.0857 USDT |
0.0835 USDT |
| 2023-01-16 |
0.0840 USDT |
29,099,012.7191 GRT |
0.0850 USDT |
0.0790 USDT |
0.0881 USDT |
0.0820 USDT |
| 2023-01-15 |
0.0842 USDT |
62,290,954.1322 GRT |
0.0822 USDT |
0.0776 USDT |
0.0893 USDT |
0.0867 USDT |
| 2023-01-14 |
0.0787 USDT |
64,505,980.0673 GRT |
0.0766 USDT |
0.0725 USDT |
0.0838 USDT |
0.0821 USDT |
| 2023-01-13 |
0.0740 USDT |
30,204,520.7789 GRT |
0.0733 USDT |
0.0711 USDT |
0.0780 USDT |
0.0746 USDT |
| 2023-01-12 |
0.0717 USDT |
12,961,906.2995 GRT |
0.0721 USDT |
0.0684 USDT |
0.0749 USDT |
0.0734 USDT |
| 2023-01-11 |
0.0703 USDT |
5,515,115.4646 GRT |
0.0727 USDT |
0.0681 USDT |
0.0735 USDT |
0.0687 USDT |
| 2023-01-10 |
0.0708 USDT |
5,663,215.1288 GRT |
0.0709 USDT |
0.0683 USDT |
0.0733 USDT |
0.0710 USDT |
| 2023-01-09 |
0.0713 USDT |
12,205,699.1125 GRT |
0.0698 USDT |
0.0687 USDT |
0.0738 USDT |
0.0713 USDT |
| 2023-01-08 |
0.0673 USDT |
14,020,455.0249 GRT |
0.0641 USDT |
0.0618 USDT |
0.0723 USDT |
0.0681 USDT |
| 2023-01-07 |
0.0619 USDT |
3,435,834.0297 GRT |
0.0621 USDT |
0.0611 USDT |
0.0635 USDT |
0.0623 USDT |
| 2023-01-06 |
0.0609 USDT |
2,789,608.2446 GRT |
0.0607 USDT |
0.0580 USDT |
0.0626 USDT |
0.0613 USDT |
| 2023-01-05 |
0.0612 USDT |
1,887,382.2847 GRT |
0.0611 USDT |
0.0598 USDT |
0.0623 USDT |
0.0610 USDT |
| 2023-01-04 |
0.0612 USDT |
2,625,187.5777 GRT |
0.0600 USDT |
0.0600 USDT |
0.0621 USDT |
0.0605 USDT |
| 2023-01-03 |
0.0598 USDT |
2,382,649.4369 GRT |
0.0595 USDT |
0.0586 USDT |
0.0610 USDT |
0.0587 USDT |
| 2023-01-02 |
0.0580 USDT |
2,536,482.6992 GRT |
0.0565 USDT |
0.0555 USDT |
0.0599 USDT |
0.0598 USDT |
| 2023-01-01 |
0.0557 USDT |
1,116,488.4873 GRT |
0.0555 USDT |
0.0552 USDT |
0.0565 USDT |
0.0561 USDT |
| 2022-12-31 |
0.0555 USDT |
1,236,048.6615 GRT |
0.0552 USDT |
0.0549 USDT |
0.0562 USDT |
0.0556 USDT |
| 2022-12-30 |
0.0548 USDT |
11,903,007.7400 GRT |
0.0552 USDT |
0.0540 USDT |
0.0559 USDT |
0.0552 USDT |
| 2022-12-29 |
0.0560 USDT |
2,943,425.3937 GRT |
0.0561 USDT |
0.0543 USDT |
0.0570 USDT |
0.0544 USDT |
| 2022-12-28 |
0.0574 USDT |
5,237,720.9136 GRT |
0.0595 USDT |
0.0564 USDT |
0.0599 USDT |
0.0569 USDT |
| 2022-12-27 |
0.0592 USDT |
2,852,236.2381 GRT |
0.0602 USDT |
0.0582 USDT |
0.0607 USDT |
0.0595 USDT |
| 2022-12-26 |
0.0597 USDT |
5,205,041.8715 GRT |
0.0579 USDT |
0.0576 USDT |
0.0610 USDT |
0.0598 USDT |
| 2022-12-25 |
0.0570 USDT |
2,097,084.4327 GRT |
0.0579 USDT |
0.0556 USDT |
0.0581 USDT |
0.0581 USDT |
| 2022-12-24 |
0.0580 USDT |
1,278,223.4902 GRT |
0.0585 USDT |
0.0575 USDT |
0.0585 USDT |
0.0579 USDT |
| 2022-12-23 |
0.0584 USDT |
889,507.2758 GRT |
0.0585 USDT |
0.0578 USDT |
0.0591 USDT |
0.0584 USDT |
| 2022-12-22 |
0.0578 USDT |
1,268,136.6994 GRT |
0.0575 USDT |
0.0567 USDT |
0.0588 USDT |
0.0582 USDT |
| 2022-12-21 |
0.0572 USDT |
901,658.1932 GRT |
0.0573 USDT |
0.0563 USDT |
0.0581 USDT |
0.0569 USDT |
| 2022-12-20 |
0.0568 USDT |
2,132,928.0238 GRT |
0.0550 USDT |
0.0548 USDT |
0.0580 USDT |
0.0570 USDT |
| 2022-12-19 |
0.0575 USDT |
1,997,789.0926 GRT |
0.0577 USDT |
0.0554 USDT |
0.0588 USDT |
0.0557 USDT |
| 2022-12-18 |
0.0577 USDT |
610,291.5188 GRT |
0.0581 USDT |
0.0571 USDT |
0.0581 USDT |
0.0575 USDT |
| 2022-12-17 |
0.0566 USDT |
2,273,093.4172 GRT |
0.0563 USDT |
0.0550 USDT |
0.0580 USDT |
0.0572 USDT |
| 2022-12-16 |
0.0612 USDT |
2,370,006.7024 GRT |
0.0639 USDT |
0.0595 USDT |
0.0647 USDT |
0.0598 USDT |
| 2022-12-15 |
0.0650 USDT |
2,938,031.5167 GRT |
0.0658 USDT |
0.0633 USDT |
0.0671 USDT |
0.0638 USDT |
| 2022-12-14 |
0.0673 USDT |
3,466,380.3186 GRT |
0.0672 USDT |
0.0642 USDT |
0.0686 USDT |
0.0658 USDT |
| 2022-12-13 |
0.0667 USDT |
4,013,579.8346 GRT |
0.0683 USDT |
0.0651 USDT |
0.0693 USDT |
0.0671 USDT |
| 2022-12-12 |
0.0671 USDT |
5,459,205.7589 GRT |
0.0696 USDT |
0.0654 USDT |
0.0701 USDT |
0.0681 USDT |
| 2022-12-11 |
0.0701 USDT |
4,203,066.7443 GRT |
0.0723 USDT |
0.0687 USDT |
0.0723 USDT |
0.0687 USDT |
| 2022-12-10 |
0.0714 USDT |
17,148,634.2555 GRT |
0.0654 USDT |
0.0653 USDT |
0.0753 USDT |
0.0733 USDT |
| 2022-12-09 |
0.0670 USDT |
7,134,391.8461 GRT |
0.0637 USDT |
0.0630 USDT |
0.0707 USDT |
0.0656 USDT |
| 2022-12-08 |
0.0624 USDT |
1,860,555.9213 GRT |
0.0617 USDT |
0.0612 USDT |
0.0641 USDT |
0.0634 USDT |
| 2022-12-07 |
0.0624 USDT |
2,490,261.5137 GRT |
0.0642 USDT |
0.0607 USDT |
0.0645 USDT |
0.0621 USDT |
| 2022-12-06 |
0.0640 USDT |
1,550,767.7987 GRT |
0.0640 USDT |
0.0631 USDT |
0.0649 USDT |
0.0636 USDT |
| 2022-12-05 |
0.0647 USDT |
2,751,267.1308 GRT |
0.0640 USDT |
0.0631 USDT |
0.0658 USDT |
0.0636 USDT |
| 2022-12-04 |
0.0637 USDT |
3,644,668.0682 GRT |
0.0629 USDT |
0.0628 USDT |
0.0646 USDT |
0.0641 USDT |
| 2022-12-03 |
0.0651 USDT |
913,781.0525 GRT |
0.0651 USDT |
0.0643 USDT |
0.0662 USDT |
0.0645 USDT |