Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-03 |
0.6340 USDT |
6,933,157.5900 GRT |
0.6031 USDT |
0.5876 USDT |
0.6844 USDT |
0.6731 USDT |
| 2021-07-02 |
0.5514 USDT |
2,675,720.0269 GRT |
0.5363 USDT |
0.5205 USDT |
0.5810 USDT |
0.5736 USDT |
| 2021-07-01 |
0.5504 USDT |
3,394,301.4351 GRT |
0.5918 USDT |
0.5235 USDT |
0.5920 USDT |
0.5396 USDT |
| 2021-06-30 |
0.5716 USDT |
3,487,758.2808 GRT |
0.5786 USDT |
0.5478 USDT |
0.5891 USDT |
0.5871 USDT |
| 2021-06-29 |
0.5944 USDT |
4,633,565.5333 GRT |
0.5716 USDT |
0.5664 USDT |
0.6234 USDT |
0.5811 USDT |
| 2021-06-28 |
0.5649 USDT |
4,406,573.4951 GRT |
0.5581 USDT |
0.5430 USDT |
0.5882 USDT |
0.5680 USDT |
| 2021-06-27 |
0.5364 USDT |
3,409,731.4412 GRT |
0.5441 USDT |
0.5161 USDT |
0.5587 USDT |
0.5571 USDT |
| 2021-06-26 |
0.5276 USDT |
3,740,398.0948 GRT |
0.5256 USDT |
0.5039 USDT |
0.5483 USDT |
0.5355 USDT |
| 2021-06-25 |
0.5657 USDT |
5,113,046.0605 GRT |
0.6022 USDT |
0.5244 USDT |
0.6218 USDT |
0.5325 USDT |
| 2021-06-24 |
0.6028 USDT |
5,001,173.3362 GRT |
0.6005 USDT |
0.5759 USDT |
0.6251 USDT |
0.5978 USDT |
| 2021-06-23 |
0.5594 USDT |
8,100,527.1211 GRT |
0.4933 USDT |
0.4724 USDT |
0.6081 USDT |
0.5985 USDT |
| 2021-06-22 |
0.4967 USDT |
8,643,737.3828 GRT |
0.5049 USDT |
0.4290 USDT |
0.5526 USDT |
0.4962 USDT |
| 2021-06-21 |
0.5679 USDT |
6,172,807.8665 GRT |
0.6427 USDT |
0.5000 USDT |
0.6492 USDT |
0.5055 USDT |
| 2021-06-20 |
0.6046 USDT |
4,389,822.3156 GRT |
0.6014 USDT |
0.5648 USDT |
0.6497 USDT |
0.6386 USDT |
| 2021-06-19 |
0.6124 USDT |
3,696,588.2776 GRT |
0.6084 USDT |
0.5900 USDT |
0.6630 USDT |
0.6120 USDT |
| 2021-06-18 |
0.6391 USDT |
3,715,613.3996 GRT |
0.6857 USDT |
0.5920 USDT |
0.6925 USDT |
0.6179 USDT |
| 2021-06-17 |
0.6898 USDT |
3,893,868.6571 GRT |
0.6809 USDT |
0.6567 USDT |
0.7204 USDT |
0.6860 USDT |
| 2021-06-16 |
0.7307 USDT |
7,132,768.2022 GRT |
0.7160 USDT |
0.6684 USDT |
0.7938 USDT |
0.6768 USDT |
| 2021-06-15 |
0.7171 USDT |
7,812,548.7500 GRT |
0.6824 USDT |
0.6743 USDT |
0.7600 USDT |
0.7189 USDT |
| 2021-06-14 |
0.6922 USDT |
5,887,619.6771 GRT |
0.6862 USDT |
0.6624 USDT |
0.7241 USDT |
0.6769 USDT |
| 2021-06-13 |
0.6214 USDT |
4,257,535.2938 GRT |
0.6030 USDT |
0.5816 USDT |
0.6930 USDT |
0.6858 USDT |
| 2021-06-12 |
0.6013 USDT |
2,630,866.5628 GRT |
0.6141 USDT |
0.5668 USDT |
0.6253 USDT |
0.6023 USDT |
| 2021-06-11 |
0.6465 USDT |
4,138,366.1183 GRT |
0.6630 USDT |
0.6064 USDT |
0.6812 USDT |
0.6177 USDT |
| 2021-06-10 |
0.6837 USDT |
3,880,557.0553 GRT |
0.7099 USDT |
0.6511 USDT |
0.7160 USDT |
0.6602 USDT |
| 2021-06-09 |
0.7001 USDT |
4,515,742.6575 GRT |
0.6929 USDT |
0.6559 USDT |
0.7307 USDT |
0.7011 USDT |
| 2021-06-08 |
0.6792 USDT |
6,012,561.6159 GRT |
0.6984 USDT |
0.6285 USDT |
0.7150 USDT |
0.6941 USDT |
| 2021-06-07 |
0.7781 USDT |
5,163,577.1008 GRT |
0.7839 USDT |
0.6885 USDT |
0.8398 USDT |
0.6942 USDT |
| 2021-06-06 |
0.7829 USDT |
2,241,656.8976 GRT |
0.7533 USDT |
0.7468 USDT |
0.8190 USDT |
0.7723 USDT |
| 2021-06-05 |
0.7866 USDT |
3,620,265.4807 GRT |
0.8021 USDT |
0.7226 USDT |
0.8489 USDT |
0.7487 USDT |
| 2021-06-04 |
0.8290 USDT |
6,419,333.3441 GRT |
0.9522 USDT |
0.7506 USDT |
0.9560 USDT |
0.8085 USDT |
| 2021-06-03 |
0.8750 USDT |
5,946,428.2135 GRT |
0.7666 USDT |
0.7542 USDT |
0.9692 USDT |
0.9496 USDT |
| 2021-06-02 |
0.7823 USDT |
2,400,513.5770 GRT |
0.7677 USDT |
0.7373 USDT |
0.8135 USDT |
0.7690 USDT |
| 2021-06-01 |
0.7857 USDT |
2,936,306.4784 GRT |
0.7945 USDT |
0.7477 USDT |
0.8289 USDT |
0.7616 USDT |
| 2021-05-31 |
0.7749 USDT |
6,514,249.5759 GRT |
0.7390 USDT |
0.6908 USDT |
0.8569 USDT |
0.8022 USDT |
| 2021-05-30 |
0.6749 USDT |
6,188,056.9211 GRT |
0.6286 USDT |
0.5880 USDT |
0.7724 USDT |
0.7474 USDT |
| 2021-05-29 |
0.6426 USDT |
6,112,105.4701 GRT |
0.6500 USDT |
0.5942 USDT |
0.6988 USDT |
0.6265 USDT |
| 2021-05-28 |
0.6922 USDT |
7,573,892.3717 GRT |
0.7718 USDT |
0.6173 USDT |
0.7921 USDT |
0.6374 USDT |
| 2021-05-27 |
0.7870 USDT |
3,994,037.9583 GRT |
0.8448 USDT |
0.7507 USDT |
0.8448 USDT |
0.7738 USDT |
| 2021-05-26 |
0.8435 USDT |
3,555,968.7397 GRT |
0.8234 USDT |
0.8035 USDT |
0.8833 USDT |
0.8342 USDT |
| 2021-05-25 |
0.7853 USDT |
3,680,272.3533 GRT |
0.8264 USDT |
0.7220 USDT |
0.8660 USDT |
0.8132 USDT |
| 2021-05-24 |
0.7516 USDT |
5,039,077.4871 GRT |
0.6511 USDT |
0.6300 USDT |
0.8572 USDT |
0.8091 USDT |
| 2021-05-23 |
0.6329 USDT |
6,339,298.2682 GRT |
0.7872 USDT |
0.5008 USDT |
0.8068 USDT |
0.6495 USDT |
| 2021-05-22 |
0.8056 USDT |
3,389,731.1832 GRT |
0.8512 USDT |
0.7605 USDT |
0.8724 USDT |
0.7920 USDT |
| 2021-05-21 |
0.8287 USDT |
4,593,360.5831 GRT |
0.9043 USDT |
0.7434 USDT |
0.9573 USDT |
0.8405 USDT |
| 2021-05-20 |
0.8677 USDT |
3,572,130.0913 GRT |
0.7500 USDT |
0.6871 USDT |
0.9772 USDT |
0.9026 USDT |
| 2021-05-19 |
0.9026 USDT |
7,835,529.2128 GRT |
1.2305 USDT |
0.5160 USDT |
1.2444 USDT |
0.7932 USDT |
| 2021-05-18 |
1.2227 USDT |
4,594,643.3872 GRT |
1.1942 USDT |
1.1769 USDT |
1.2626 USDT |
1.2254 USDT |
| 2021-05-17 |
1.2336 USDT |
5,409,718.4792 GRT |
1.2975 USDT |
1.1659 USDT |
1.2993 USDT |
1.1966 USDT |
| 2021-05-16 |
1.3331 USDT |
5,029,888.0974 GRT |
1.3200 USDT |
1.2305 USDT |
1.4205 USDT |
1.2975 USDT |
| 2021-05-15 |
1.4126 USDT |
7,229,483.7990 GRT |
1.3661 USDT |
1.3044 USDT |
1.5256 USDT |
1.3167 USDT |