Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-14 |
1.3425 USDT |
3,476,405.0497 GRT |
1.3138 USDT |
1.2848 USDT |
1.3980 USDT |
1.3520 USDT |
| 2021-05-13 |
1.3056 USDT |
6,241,894.1743 GRT |
1.2854 USDT |
1.2000 USDT |
1.3787 USDT |
1.2978 USDT |
| 2021-05-12 |
1.4533 USDT |
3,896,934.0852 GRT |
1.4608 USDT |
1.3428 USDT |
1.5400 USDT |
1.3668 USDT |
| 2021-05-11 |
1.3989 USDT |
2,537,002.4381 GRT |
1.3800 USDT |
1.3248 USDT |
1.4799 USDT |
1.4719 USDT |
| 2021-05-10 |
1.4455 USDT |
3,677,022.2714 GRT |
1.5345 USDT |
1.2569 USDT |
1.5757 USDT |
1.3845 USDT |
| 2021-05-09 |
1.5352 USDT |
2,466,208.1831 GRT |
1.5864 USDT |
1.4762 USDT |
1.6003 USDT |
1.5341 USDT |
| 2021-05-08 |
1.6091 USDT |
2,230,440.5840 GRT |
1.5981 USDT |
1.5575 USDT |
1.6522 USDT |
1.5864 USDT |
| 2021-05-07 |
1.6284 USDT |
4,357,491.8356 GRT |
1.6056 USDT |
1.5219 USDT |
1.7243 USDT |
1.6031 USDT |
| 2021-05-06 |
1.5933 USDT |
4,514,464.8136 GRT |
1.5364 USDT |
1.5053 USDT |
1.6693 USDT |
1.6049 USDT |
| 2021-05-05 |
1.5210 USDT |
2,693,017.3049 GRT |
1.4304 USDT |
1.4213 USDT |
1.5559 USDT |
1.5332 USDT |
| 2021-05-04 |
1.5034 USDT |
2,735,717.2122 GRT |
1.5867 USDT |
1.4160 USDT |
1.5880 USDT |
1.4333 USDT |
| 2021-05-03 |
1.6321 USDT |
2,628,203.1845 GRT |
1.6099 USDT |
1.5671 USDT |
1.6817 USDT |
1.5887 USDT |
| 2021-05-02 |
1.6055 USDT |
2,138,923.0965 GRT |
1.6750 USDT |
1.5435 USDT |
1.6894 USDT |
1.6118 USDT |
| 2021-05-01 |
1.6423 USDT |
3,167,025.8743 GRT |
1.5590 USDT |
1.5515 USDT |
1.7296 USDT |
1.6772 USDT |
| 2021-04-30 |
1.5544 USDT |
1,892,307.4541 GRT |
1.4938 USDT |
1.4710 USDT |
1.5956 USDT |
1.5590 USDT |
| 2021-04-29 |
1.5035 USDT |
1,760,943.1405 GRT |
1.5335 USDT |
1.4404 USDT |
1.5676 USDT |
1.4938 USDT |
| 2021-04-28 |
1.5391 USDT |
3,128,878.0993 GRT |
1.5579 USDT |
1.4803 USDT |
1.6347 USDT |
1.5345 USDT |
| 2021-04-27 |
1.5237 USDT |
1,930,834.7230 GRT |
1.4603 USDT |
1.4463 USDT |
1.5777 USDT |
1.5579 USDT |
| 2021-04-26 |
1.4223 USDT |
1,687,814.9323 GRT |
1.2600 USDT |
1.2490 USDT |
1.5023 USDT |
1.4603 USDT |
| 2021-04-25 |
1.2789 USDT |
1,453,553.6544 GRT |
1.2574 USDT |
1.1920 USDT |
1.3578 USDT |
1.2598 USDT |
| 2021-04-24 |
1.3195 USDT |
1,299,140.4195 GRT |
1.3943 USDT |
1.2476 USDT |
1.3984 USDT |
1.2569 USDT |
| 2021-04-23 |
1.2913 USDT |
3,692,760.6794 GRT |
1.4085 USDT |
1.0650 USDT |
1.4430 USDT |
1.3966 USDT |
| 2021-04-22 |
1.5167 USDT |
629,306.4818 GRT |
1.5297 USDT |
1.4666 USDT |
1.5552 USDT |
1.5337 USDT |
| 2021-04-21 |
1.5929 USDT |
2,188,275.4876 GRT |
1.5860 USDT |
1.4900 USDT |
1.6637 USDT |
1.5251 USDT |
| 2021-04-20 |
1.5206 USDT |
3,320,401.5924 GRT |
1.5610 USDT |
1.4221 USDT |
1.6410 USDT |
1.5734 USDT |
| 2021-04-19 |
1.6563 USDT |
2,675,890.0819 GRT |
1.7013 USDT |
1.5295 USDT |
1.7782 USDT |
1.6030 USDT |
| 2021-04-18 |
1.6739 USDT |
4,750,960.5400 GRT |
1.9339 USDT |
1.3100 USDT |
1.9532 USDT |
1.7111 USDT |
| 2021-04-17 |
2.0187 USDT |
2,335,889.6892 GRT |
1.9959 USDT |
1.9217 USDT |
2.1349 USDT |
1.9843 USDT |
| 2021-04-16 |
2.0254 USDT |
3,828,202.9647 GRT |
2.0987 USDT |
1.8829 USDT |
2.1776 USDT |
2.0092 USDT |
| 2021-04-15 |
2.0779 USDT |
5,062,560.8480 GRT |
2.0260 USDT |
1.9600 USDT |
2.2500 USDT |
2.1068 USDT |
| 2021-04-14 |
1.9588 USDT |
4,880,022.5500 GRT |
1.9251 USDT |
1.7800 USDT |
2.1400 USDT |
2.0504 USDT |
| 2021-04-13 |
1.9670 USDT |
3,824,519.8139 GRT |
2.0156 USDT |
1.9000 USDT |
2.0785 USDT |
1.9298 USDT |
| 2021-04-12 |
2.0188 USDT |
6,012,022.3018 GRT |
1.9002 USDT |
1.8745 USDT |
2.1499 USDT |
2.0176 USDT |
| 2021-04-11 |
1.8489 USDT |
2,067,417.5163 GRT |
1.8917 USDT |
1.7918 USDT |
1.9019 USDT |
1.8970 USDT |
| 2021-04-10 |
1.8314 USDT |
2,887,193.8719 GRT |
1.7380 USDT |
1.7117 USDT |
1.9221 USDT |
1.8925 USDT |
| 2021-04-09 |
1.7641 USDT |
1,856,223.1049 GRT |
1.7489 USDT |
1.7158 USDT |
1.8191 USDT |
1.7428 USDT |
| 2021-04-08 |
1.7145 USDT |
1,339,932.7226 GRT |
1.6539 USDT |
1.6384 USDT |
1.7542 USDT |
1.7507 USDT |
| 2021-04-07 |
1.6523 USDT |
2,863,046.3802 GRT |
1.7639 USDT |
1.5000 USDT |
1.7699 USDT |
1.6937 USDT |
| 2021-04-06 |
1.7885 USDT |
2,534,653.6585 GRT |
1.8297 USDT |
0.8310 USDT |
1.8807 USDT |
1.7675 USDT |
| 2021-04-05 |
1.7855 USDT |
2,428,513.8844 GRT |
1.7604 USDT |
1.6900 USDT |
1.8571 USDT |
1.8300 USDT |
| 2021-04-04 |
1.7333 USDT |
1,662,414.1864 GRT |
1.6764 USDT |
1.6407 USDT |
1.7726 USDT |
1.7622 USDT |
| 2021-04-03 |
1.8368 USDT |
3,848,269.5943 GRT |
1.8853 USDT |
1.6600 USDT |
1.9780 USDT |
1.6829 USDT |
| 2021-04-02 |
1.8464 USDT |
2,434,247.7429 GRT |
1.7747 USDT |
1.7339 USDT |
1.9500 USDT |
1.8748 USDT |
| 2021-04-01 |
1.7685 USDT |
2,496,140.9516 GRT |
1.7211 USDT |
1.6836 USDT |
1.8500 USDT |
1.7960 USDT |
| 2021-03-31 |
1.7212 USDT |
3,641,641.2925 GRT |
1.7597 USDT |
1.6370 USDT |
1.7973 USDT |
1.7173 USDT |
| 2021-03-30 |
1.8020 USDT |
2,940,838.7883 GRT |
1.7747 USDT |
1.7292 USDT |
1.8911 USDT |
1.7864 USDT |
| 2021-03-29 |
1.7666 USDT |
3,341,955.0088 GRT |
1.8132 USDT |
1.6875 USDT |
1.8566 USDT |
1.7676 USDT |
| 2021-03-28 |
1.6269 USDT |
3,678,258.2532 GRT |
1.4704 USDT |
1.4590 USDT |
1.7500 USDT |
1.6972 USDT |
| 2021-03-27 |
1.5106 USDT |
2,023,361.4300 GRT |
1.5580 USDT |
1.4556 USDT |
1.5858 USDT |
1.4806 USDT |
| 2021-03-26 |
1.4596 USDT |
1,990,596.1635 GRT |
1.3375 USDT |
1.3375 USDT |
1.5618 USDT |
1.5307 USDT |