Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.0643 USDT |
3,074,250.7267 GRT |
0.0644 USDT |
0.0628 USDT |
0.0653 USDT |
0.0650 USDT |
| 2022-12-01 |
0.0641 USDT |
1,689,762.9224 GRT |
0.0646 USDT |
0.0629 USDT |
0.0652 USDT |
0.0644 USDT |
| 2022-11-30 |
0.0632 USDT |
2,781,966.1102 GRT |
0.0628 USDT |
0.0613 USDT |
0.0647 USDT |
0.0638 USDT |
| 2022-11-29 |
0.0627 USDT |
1,842,356.6580 GRT |
0.0622 USDT |
0.0614 USDT |
0.0638 USDT |
0.0620 USDT |
| 2022-11-28 |
0.0610 USDT |
5,161,702.5872 GRT |
0.0628 USDT |
0.0589 USDT |
0.0634 USDT |
0.0622 USDT |
| 2022-11-27 |
0.0651 USDT |
6,281,988.2727 GRT |
0.0630 USDT |
0.0629 USDT |
0.0666 USDT |
0.0646 USDT |
| 2022-11-26 |
0.0640 USDT |
6,629,674.7110 GRT |
0.0625 USDT |
0.0599 USDT |
0.0660 USDT |
0.0634 USDT |
| 2022-11-25 |
0.0625 USDT |
5,069,996.9586 GRT |
0.0620 USDT |
0.0599 USDT |
0.0648 USDT |
0.0621 USDT |
| 2022-11-24 |
0.0612 USDT |
2,510,676.3143 GRT |
0.0621 USDT |
0.0592 USDT |
0.0634 USDT |
0.0620 USDT |
| 2022-11-23 |
0.0621 USDT |
9,882,014.7633 GRT |
0.0552 USDT |
0.0546 USDT |
0.0744 USDT |
0.0619 USDT |
| 2022-11-22 |
0.0536 USDT |
1,421,716.5053 GRT |
0.0539 USDT |
0.0515 USDT |
0.0553 USDT |
0.0543 USDT |
| 2022-11-21 |
0.0556 USDT |
2,068,147.0373 GRT |
0.0569 USDT |
0.0522 USDT |
0.0575 USDT |
0.0527 USDT |
| 2022-11-20 |
0.0592 USDT |
2,712,075.3197 GRT |
0.0600 USDT |
0.0575 USDT |
0.0607 USDT |
0.0579 USDT |
| 2022-11-19 |
0.0595 USDT |
897,002.1658 GRT |
0.0605 USDT |
0.0584 USDT |
0.0605 USDT |
0.0600 USDT |
| 2022-11-18 |
0.0607 USDT |
1,241,707.5343 GRT |
0.0605 USDT |
0.0597 USDT |
0.0619 USDT |
0.0601 USDT |
| 2022-11-17 |
0.0607 USDT |
1,080,876.1580 GRT |
0.0621 USDT |
0.0596 USDT |
0.0621 USDT |
0.0605 USDT |
| 2022-11-16 |
0.0629 USDT |
2,596,277.2992 GRT |
0.0643 USDT |
0.0607 USDT |
0.0653 USDT |
0.0620 USDT |
| 2022-11-15 |
0.0649 USDT |
2,573,593.7971 GRT |
0.0640 USDT |
0.0631 USDT |
0.0669 USDT |
0.0640 USDT |
| 2022-11-14 |
0.0613 USDT |
2,078,023.0222 GRT |
0.0616 USDT |
0.0578 USDT |
0.0640 USDT |
0.0629 USDT |
| 2022-11-13 |
0.0626 USDT |
1,715,052.8534 GRT |
0.0621 USDT |
0.0604 USDT |
0.0646 USDT |
0.0612 USDT |
| 2022-11-12 |
0.0625 USDT |
1,391,427.5710 GRT |
0.0663 USDT |
0.0601 USDT |
0.0663 USDT |
0.0621 USDT |
| 2022-11-11 |
0.0660 USDT |
3,436,304.7068 GRT |
0.0696 USDT |
0.0630 USDT |
0.0706 USDT |
0.0637 USDT |
| 2022-11-10 |
0.0661 USDT |
8,158,745.0549 GRT |
0.0582 USDT |
0.0571 USDT |
0.0720 USDT |
0.0701 USDT |
| 2022-11-09 |
0.0681 USDT |
15,805,834.7648 GRT |
0.0755 USDT |
0.0562 USDT |
0.0789 USDT |
0.0586 USDT |
| 2022-11-08 |
0.0783 USDT |
23,830,814.3695 GRT |
0.0904 USDT |
0.0667 USDT |
0.0922 USDT |
0.0751 USDT |
| 2022-11-07 |
0.0898 USDT |
4,573,642.8867 GRT |
0.0902 USDT |
0.0864 USDT |
0.0924 USDT |
0.0906 USDT |
| 2022-11-06 |
0.0964 USDT |
5,292,368.6407 GRT |
0.0988 USDT |
0.0931 USDT |
0.1000 USDT |
0.0938 USDT |
| 2022-11-05 |
0.0995 USDT |
18,355,714.1890 GRT |
0.0949 USDT |
0.0947 USDT |
0.1047 USDT |
0.0998 USDT |
| 2022-11-04 |
0.0941 USDT |
14,000,386.1251 GRT |
0.0869 USDT |
0.0855 USDT |
0.0987 USDT |
0.0945 USDT |
| 2022-11-03 |
0.0906 USDT |
8,767,848.2440 GRT |
0.0813 USDT |
0.0811 USDT |
0.0972 USDT |
0.0894 USDT |
| 2022-11-02 |
0.0818 USDT |
3,105,708.2799 GRT |
0.0822 USDT |
0.0790 USDT |
0.0844 USDT |
0.0810 USDT |
| 2022-11-01 |
0.0852 USDT |
3,187,157.6631 GRT |
0.0844 USDT |
0.0826 USDT |
0.0874 USDT |
0.0830 USDT |
| 2022-10-31 |
0.0833 USDT |
3,258,968.3504 GRT |
0.0839 USDT |
0.0815 USDT |
0.0864 USDT |
0.0849 USDT |
| 2022-10-30 |
0.0844 USDT |
6,459,934.9989 GRT |
0.0842 USDT |
0.0823 USDT |
0.0876 USDT |
0.0833 USDT |
| 2022-10-29 |
0.0842 USDT |
5,631,062.2320 GRT |
0.0822 USDT |
0.0822 USDT |
0.0865 USDT |
0.0843 USDT |
| 2022-10-28 |
0.0804 USDT |
2,234,039.3600 GRT |
0.0799 USDT |
0.0788 USDT |
0.0827 USDT |
0.0821 USDT |
| 2022-10-27 |
0.0823 USDT |
3,732,762.0938 GRT |
0.0825 USDT |
0.0795 USDT |
0.0857 USDT |
0.0808 USDT |
| 2022-10-26 |
0.0823 USDT |
5,197,125.9878 GRT |
0.0810 USDT |
0.0806 USDT |
0.0838 USDT |
0.0830 USDT |
| 2022-10-25 |
0.0817 USDT |
3,800,137.6283 GRT |
0.0797 USDT |
0.0787 USDT |
0.0845 USDT |
0.0812 USDT |
| 2022-10-24 |
0.0794 USDT |
2,914,450.0177 GRT |
0.0802 USDT |
0.0777 USDT |
0.0807 USDT |
0.0803 USDT |
| 2022-10-23 |
0.0790 USDT |
2,615,671.4281 GRT |
0.0783 USDT |
0.0763 USDT |
0.0806 USDT |
0.0801 USDT |
| 2022-10-22 |
0.0783 USDT |
1,161,828.3817 GRT |
0.0789 USDT |
0.0775 USDT |
0.0791 USDT |
0.0777 USDT |
| 2022-10-21 |
0.0773 USDT |
2,780,469.1646 GRT |
0.0778 USDT |
0.0747 USDT |
0.0797 USDT |
0.0790 USDT |
| 2022-10-20 |
0.0800 USDT |
2,032,940.9094 GRT |
0.0792 USDT |
0.0777 USDT |
0.0811 USDT |
0.0788 USDT |
| 2022-10-19 |
0.0813 USDT |
3,459,326.1923 GRT |
0.0832 USDT |
0.0803 USDT |
0.0834 USDT |
0.0809 USDT |
| 2022-10-18 |
0.0850 USDT |
5,168,838.5771 GRT |
0.0868 USDT |
0.0819 USDT |
0.0876 USDT |
0.0835 USDT |
| 2022-10-17 |
0.0864 USDT |
2,575,572.5774 GRT |
0.0859 USDT |
0.0844 USDT |
0.0878 USDT |
0.0869 USDT |
| 2022-10-16 |
0.0856 USDT |
1,209,857.0125 GRT |
0.0847 USDT |
0.0847 USDT |
0.0869 USDT |
0.0863 USDT |
| 2022-10-15 |
0.0854 USDT |
1,980,099.1175 GRT |
0.0855 USDT |
0.0835 USDT |
0.0876 USDT |
0.0862 USDT |
| 2022-10-14 |
0.0888 USDT |
3,485,327.6549 GRT |
0.0879 USDT |
0.0852 USDT |
0.0908 USDT |
0.0856 USDT |