Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
0.1578 USDT |
19,496,560.9093 GRT |
0.1609 USDT |
0.1476 USDT |
0.1659 USDT |
0.1550 USDT |
| 2023-02-23 |
0.1654 USDT |
25,988,191.5018 GRT |
0.1635 USDT |
0.1586 USDT |
0.1733 USDT |
0.1627 USDT |
| 2023-02-22 |
0.1591 USDT |
24,372,780.8778 GRT |
0.1676 USDT |
0.1536 USDT |
0.1684 USDT |
0.1605 USDT |
| 2023-02-21 |
0.1730 USDT |
36,601,738.2995 GRT |
0.1714 USDT |
0.1648 USDT |
0.1808 USDT |
0.1667 USDT |
| 2023-02-20 |
0.1703 USDT |
27,105,122.0943 GRT |
0.1690 USDT |
0.1628 USDT |
0.1748 USDT |
0.1699 USDT |
| 2023-02-19 |
0.1773 USDT |
49,124,837.8327 GRT |
0.1772 USDT |
0.1672 USDT |
0.1848 USDT |
0.1710 USDT |
| 2023-02-18 |
0.1728 USDT |
28,493,414.8500 GRT |
0.1679 USDT |
0.1662 USDT |
0.1821 USDT |
0.1743 USDT |
| 2023-02-17 |
0.1684 USDT |
25,825,412.7636 GRT |
0.1634 USDT |
0.1628 USDT |
0.1726 USDT |
0.1689 USDT |
| 2023-02-16 |
0.1780 USDT |
55,500,435.8850 GRT |
0.1848 USDT |
0.1655 USDT |
0.1868 USDT |
0.1669 USDT |
| 2023-02-15 |
0.1765 USDT |
60,419,261.8883 GRT |
0.1693 USDT |
0.1651 USDT |
0.1856 USDT |
0.1807 USDT |
| 2023-02-14 |
0.1607 USDT |
80,223,121.0244 GRT |
0.1476 USDT |
0.1452 USDT |
0.1748 USDT |
0.1689 USDT |
| 2023-02-13 |
0.1479 USDT |
39,339,551.6014 GRT |
0.1543 USDT |
0.1392 USDT |
0.1562 USDT |
0.1444 USDT |
| 2023-02-12 |
0.1641 USDT |
33,113,978.9283 GRT |
0.1616 USDT |
0.1591 USDT |
0.1695 USDT |
0.1616 USDT |
| 2023-02-11 |
0.1600 USDT |
46,216,966.2563 GRT |
0.1666 USDT |
0.1554 USDT |
0.1677 USDT |
0.1619 USDT |
| 2023-02-10 |
0.1573 USDT |
93,940,712.9914 GRT |
0.1475 USDT |
0.1431 USDT |
0.1748 USDT |
0.1699 USDT |
| 2023-02-09 |
0.1686 USDT |
91,848,612.1291 GRT |
0.1752 USDT |
0.1450 USDT |
0.1868 USDT |
0.1512 USDT |
| 2023-02-08 |
0.1904 USDT |
99,912,943.6563 GRT |
0.2084 USDT |
0.1700 USDT |
0.2113 USDT |
0.1787 USDT |
| 2023-02-07 |
0.1821 USDT |
190,357,393.2316 GRT |
0.1290 USDT |
0.1282 USDT |
0.2322 USDT |
0.2070 USDT |
| 2023-02-06 |
0.1322 USDT |
45,879,399.8662 GRT |
0.1327 USDT |
0.1259 USDT |
0.1384 USDT |
0.1313 USDT |
| 2023-02-05 |
0.1177 USDT |
45,340,392.3824 GRT |
0.1137 USDT |
0.1101 USDT |
0.1294 USDT |
0.1259 USDT |
| 2023-02-04 |
0.1063 USDT |
23,393,771.1896 GRT |
0.0989 USDT |
0.0974 USDT |
0.1159 USDT |
0.1109 USDT |
| 2023-02-03 |
0.0971 USDT |
12,199,471.8296 GRT |
0.0953 USDT |
0.0933 USDT |
0.1019 USDT |
0.0987 USDT |
| 2023-02-02 |
0.0948 USDT |
13,073,634.1806 GRT |
0.0932 USDT |
0.0928 USDT |
0.0985 USDT |
0.0977 USDT |
| 2023-02-01 |
0.0870 USDT |
23,018,436.5623 GRT |
0.0887 USDT |
0.0832 USDT |
0.0939 USDT |
0.0937 USDT |
| 2023-01-31 |
0.0886 USDT |
9,171,113.5589 GRT |
0.0871 USDT |
0.0868 USDT |
0.0904 USDT |
0.0891 USDT |
| 2023-01-30 |
0.0905 USDT |
17,581,640.5384 GRT |
0.0965 USDT |
0.0852 USDT |
0.0969 USDT |
0.0861 USDT |
| 2023-01-29 |
0.0944 USDT |
7,373,115.6390 GRT |
0.0929 USDT |
0.0912 USDT |
0.0963 USDT |
0.0960 USDT |
| 2023-01-28 |
0.0943 USDT |
8,150,274.1685 GRT |
0.0957 USDT |
0.0917 USDT |
0.0978 USDT |
0.0922 USDT |
| 2023-01-27 |
0.0935 USDT |
14,263,993.2032 GRT |
0.0920 USDT |
0.0889 USDT |
0.0969 USDT |
0.0962 USDT |
| 2023-01-26 |
0.0912 USDT |
8,643,860.8489 GRT |
0.0916 USDT |
0.0883 USDT |
0.0935 USDT |
0.0913 USDT |
| 2023-01-25 |
0.0900 USDT |
16,037,171.5097 GRT |
0.0895 USDT |
0.0845 USDT |
0.0960 USDT |
0.0926 USDT |
| 2023-01-24 |
0.0931 USDT |
12,550,567.2490 GRT |
0.0898 USDT |
0.0884 USDT |
0.0969 USDT |
0.0938 USDT |
| 2023-01-23 |
0.0888 USDT |
14,574,572.3026 GRT |
0.0831 USDT |
0.0831 USDT |
0.0929 USDT |
0.0889 USDT |
| 2023-01-22 |
0.0844 USDT |
9,680,345.8025 GRT |
0.0824 USDT |
0.0822 USDT |
0.0877 USDT |
0.0824 USDT |
| 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 |